1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

19.76p+2.00 (+11.26%)03 Jan 2025, 17:22
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Revolution Beauty Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Jan 3, 202517.44p20.43p16.52p19.76p1,502,394
Jan 2, 202516.00p18.30p15.32p17.76p2,807,799
Dec 31, 202414.00p14.00p14.00p13.75p30
Dec 30, 202414.18p14.18p13.52p14.00p21,934
Dec 27, 202414.48p14.50p13.52p14.50p94,008
Dec 24, 202413.50p13.98p13.50p13.74p57,649
Dec 23, 202414.00p14.00p13.62p14.00p29,652
Dec 20, 202414.00p14.50p13.76p14.00p142,506
Dec 19, 202415.00p15.35p14.00p14.35p568,610
Dec 18, 202415.20p15.20p14.78p14.91p292,126
Dec 17, 202415.00p15.40p14.71p14.71p223,472
Dec 16, 202414.98p15.98p14.12p14.56p129,414
Dec 13, 202414.50p16.00p14.02p15.05p60,963
Dec 12, 202415.40p16.38p14.00p15.16p554,304
Dec 11, 202413.98p15.10p12.52p14.70p679,119
Dec 10, 202413.23p13.55p12.35p13.25p162,485
Dec 9, 202412.20p12.20p12.20p13.00p4,180
Dec 6, 202412.86p12.88p12.11p12.34p212,043
Dec 5, 202413.70p13.70p12.22p12.55p79,591
Dec 4, 202412.68p12.70p12.20p12.70p377,432
Dec 3, 202412.02p13.98p12.02p12.77p532,799
Dec 2, 202412.60p13.92p12.00p12.54p551,807
Nov 29, 202412.68p12.76p12.22p12.45p152,635
Nov 28, 202412.42p12.95p12.33p12.75p99,699
Nov 27, 202412.74p12.74p12.12p12.35p199,300
Nov 26, 202412.74p12.74p12.02p12.43p345,973
Nov 25, 202413.80p13.80p12.02p12.60p292,574
Nov 22, 202412.50p14.00p12.02p12.30p1,211,266
Nov 21, 202412.90p13.98p12.20p13.31p556,327
Nov 20, 202413.00p13.61p12.40p12.60p676,903
Nov 19, 202413.02p13.90p12.50p12.84p389,263
Nov 18, 202413.50p14.51p13.38p13.68p136,508
Nov 15, 202414.00p14.00p13.50p13.74p469,533
Nov 14, 202413.70p13.92p13.50p13.85p56,883
Nov 13, 202414.46p14.80p13.84p13.90p273,025
Nov 12, 202413.80p13.80p13.53p13.60p239,944
Nov 11, 202414.50p14.50p13.72p13.72p201,665
Nov 8, 202414.50p14.50p13.62p13.62p717,616
Nov 7, 202414.00p14.48p13.40p14.14p350,072
Nov 6, 202414.82p15.98p14.00p14.24p271,082
Nov 5, 202414.94p15.98p14.92p15.45p78,342
Nov 4, 202416.00p16.00p14.92p15.10p95,567
Nov 1, 202415.00p15.58p14.55p14.80p231,967
Oct 31, 202415.98p15.98p14.50p14.60p498,388
Oct 30, 202416.00p16.00p14.78p15.35p81,296
Oct 29, 202415.02p16.34p14.00p14.50p287,715
Oct 28, 202416.36p16.36p15.35p15.68p14,846
Oct 25, 202415.42p16.32p15.02p15.78p125,615
Oct 24, 202416.34p16.34p15.42p15.88p8,552
Oct 23, 202416.36p16.36p15.51p15.75p248,850
123456
Showing 1 to 50 of 253

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ithaca Energy PLC122.203.56
Metro Bank Holdings PLC99.703.53
Harbour Energy PLC268.002.80
Ocado Group PLC323.602.67
Foresight Environmental Infrastructure Limited75.802.43
Oxford Nanopore Technologies PLC131.002.02

Fallers

CompanyPrice% Chg
Diageo PLC2,448.50-3.89
Wood Group (John) PLC64.70-3.86
Carnival PLC1,765.50-3.81
Persimmon PLC1,139.50-3.76
Ferrexpo PLC105.00-3.49
Barratt Redrow PLC420.50-3.24
Risers/fallers data from previous trading day.