Shares Magazine
3.87p+0.37 (+10.48%)21 Aug 2025, 15:33
Revolution Beauty Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 20, 2025 | 3.96p | 3.96p | 3.14p | 3.50p | 120,502 |
| Aug 19, 2025 | 4.00p | 4.30p | 3.57p | 3.85p | 4,146,983 |
| Aug 18, 2025 | 3.99p | 3.99p | 3.41p | 3.75p | 136,455 |
| Aug 15, 2025 | 4.00p | 4.05p | 3.05p | 4.05p | 45,182 |
| Aug 14, 2025 | 4.00p | 4.00p | 3.50p | 3.90p | 614,396 |
| Aug 13, 2025 | 3.89p | 4.20p | 3.40p | 3.71p | 548,957 |
| Aug 12, 2025 | 3.70p | 4.00p | 3.50p | 3.75p | 19,866 |
| Aug 11, 2025 | 3.20p | 4.20p | 3.04p | 3.71p | 617,394 |
| Aug 8, 2025 | 3.01p | 3.90p | 3.01p | 3.68p | 241,834 |
| Aug 7, 2025 | 3.40p | 3.90p | 3.25p | 3.25p | 367,480 |
| Aug 6, 2025 | 3.65p | 4.00p | 3.49p | 3.75p | 512,428 |
| Aug 5, 2025 | 2.84p | 3.80p | 2.75p | 3.50p | 2,635,964 |
| Aug 4, 2025 | 3.05p | 3.79p | 2.80p | 3.03p | 548,898 |
| Aug 1, 2025 | 3.99p | 3.99p | 3.01p | 3.45p | 638,827 |
| Jul 31, 2025 | 3.51p | 3.90p | 3.39p | 3.75p | 170,814 |
| Jul 30, 2025 | 3.44p | 3.79p | 3.25p | 3.59p | 505,482 |
| Jul 29, 2025 | 3.49p | 3.71p | 3.20p | 3.67p | 756,736 |
| Jul 28, 2025 | 4.04p | 4.44p | 3.60p | 3.77p | 484,129 |
| Jul 25, 2025 | 4.55p | 4.59p | 4.21p | 4.27p | 28,060 |
| Jul 24, 2025 | 4.27p | 4.27p | 3.85p | 4.02p | 253,735 |
| Jul 23, 2025 | 4.69p | 4.69p | 3.95p | 4.17p | 931,150 |
| Jul 22, 2025 | 4.34p | 4.97p | 3.95p | 4.00p | 1,070,667 |
| Jul 21, 2025 | 4.60p | 5.20p | 4.60p | 4.89p | 136,685 |
| Jul 18, 2025 | 4.32p | 4.97p | 4.32p | 4.89p | 79,391 |
| Jul 17, 2025 | 4.71p | 5.28p | 4.62p | 4.74p | 518,114 |
| Jul 16, 2025 | 4.86p | 5.28p | 4.86p | 5.07p | 127,297 |
| Jul 15, 2025 | 4.71p | 5.28p | 4.71p | 5.00p | 13,500 |
| Jul 14, 2025 | 4.71p | 5.28p | 4.71p | 4.95p | 42,813 |
| Jul 11, 2025 | 5.11p | 5.16p | 4.91p | 5.09p | 102,437 |
| Jul 10, 2025 | 5.10p | 5.28p | 4.71p | 5.00p | 64,808 |
| Jul 9, 2025 | 5.11p | 5.28p | 4.81p | 5.04p | 36,541 |
| Jul 8, 2025 | 4.81p | 4.98p | 4.51p | 5.00p | 252,942 |
| Jul 7, 2025 | 4.86p | 5.50p | 4.33p | 4.89p | 1,077,864 |
| Jul 4, 2025 | 4.85p | 4.86p | 4.33p | 4.59p | 254,219 |
| Jul 3, 2025 | 4.87p | 4.89p | 4.31p | 4.59p | 419,552 |
| Jul 2, 2025 | 4.40p | 4.79p | 4.30p | 4.55p | 438,448 |
| Jul 1, 2025 | 4.41p | 5.18p | 4.40p | 4.63p | 82,694 |
| Jun 30, 2025 | 4.70p | 5.27p | 4.40p | 4.65p | 463,955 |
| Jun 27, 2025 | 4.49p | 5.00p | 4.40p | 4.70p | 388,440 |
| Jun 26, 2025 | 4.81p | 5.48p | 4.50p | 4.65p | 568,174 |
| Jun 25, 2025 | 4.71p | 5.10p | 4.20p | 4.81p | 307,566 |
| Jun 24, 2025 | 4.80p | 5.28p | 4.40p | 4.95p | 581,598 |
| Jun 23, 2025 | 4.61p | 5.38p | 4.50p | 5.04p | 456,291 |
| Jun 20, 2025 | 4.88p | 5.00p | 4.20p | 4.85p | 3,105,351 |
| Jun 19, 2025 | 7.00p | 7.00p | 4.50p | 5.00p | 4,074,327 |
| Jun 18, 2025 | 8.48p | 8.48p | 7.50p | 7.69p | 355,275 |
| Jun 17, 2025 | 7.72p | 8.58p | 7.72p | 8.18p | 444,630 |
| Jun 16, 2025 | 7.92p | 8.60p | 7.60p | 8.02p | 1,272,856 |
| Jun 13, 2025 | 7.52p | 8.98p | 7.50p | 8.09p | 165,436 |
| Jun 12, 2025 | 8.00p | 8.00p | 7.60p | 7.69p | 436,800 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
Market overview failed to load.
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ithaca Energy PLC | 212.00 | 7.72 |
| Renishaw PLC | 3,200.00 | 7.56 |
| Diversified Energy Company PLC | 1,188.00 | 4.85 |
| Ao World PLC | 92.00 | 3.02 |
| Bytes Technology Group PLC | 397.00 | 2.90 |
| Hunting PLC | 315.00 | 2.77 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Wh Smith PLC | 643.00 | -42.07 |
| Nextenergy Solar Fund Limited | 70.24 | -4.05 |
| Ssp Group PLC | 157.80 | -3.84 |
| Pagegroup PLC | 254.00 | -3.05 |
| Foresight Solar Fund Limited | 83.00 | -2.92 |
| Ibstock PLC | 138.00 | -2.82 |