1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

21.15p-0.15 (-0.70%)23 Aug 2024, 15:51
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
Aug 23, 202420.80p21.91p20.30p21.15p145,591
Aug 22, 202422.25p22.70p20.55p21.30p213,576
Aug 21, 202421.00p22.25p20.05p21.15p61,771
Aug 20, 202420.00p22.25p20.00p21.43p391,570
Aug 19, 202420.50p21.35p20.45p20.45p84,375
Aug 16, 202419.90p21.00p19.42p20.60p201,899
Aug 15, 202420.30p20.50p20.00p19.96p50,412
Aug 14, 202419.58p20.45p19.52p20.27p206,058
Aug 13, 202419.94p19.94p19.50p19.62p48,857
Aug 12, 202419.88p19.94p19.22p19.50p98,689
Aug 9, 202419.20p19.94p18.79p19.40p483,909
Aug 8, 202418.80p18.98p18.50p18.74p162,357
Aug 7, 202419.00p19.30p18.40p18.54p196,038
Aug 6, 202419.30p20.50p19.11p19.20p395,618
Aug 5, 202419.82p20.64p18.10p18.69p946,427
Aug 2, 202420.40p20.75p19.58p19.85p268,552
Aug 1, 202420.80p20.80p19.95p19.95p334,494
Jul 31, 202420.95p20.95p20.00p20.50p292,763
Jul 30, 202420.50p21.95p20.14p20.60p588,547
Jul 29, 202421.95p21.95p20.50p20.50p154,331
Jul 26, 202420.95p22.00p20.64p22.00p373,296
Jul 25, 202420.67p21.10p20.34p20.50p160,276
Jul 24, 202421.40p21.74p20.55p21.00p388,655
Jul 23, 202422.00p22.45p21.65p21.95p245,396
Jul 22, 202422.00p22.50p21.85p22.23p597,653
Jul 19, 202421.60p22.50p21.45p21.45p337,791
Jul 18, 202422.50p22.50p21.45p21.70p1,282,523
Jul 17, 202422.00p23.85p21.45p22.50p209,750
Jul 16, 202422.30p23.70p22.20p22.50p403,957
Jul 15, 202423.30p24.45p22.30p22.30p48,517
Jul 12, 202424.00p24.00p22.40p22.75p138,395
Jul 11, 202423.05p24.00p22.20p22.57p248,364
Jul 10, 202423.95p24.00p23.00p24.00p455,906
Jul 9, 202423.05p24.00p22.70p23.00p259,493
Jul 8, 202423.75p23.86p22.55p23.70p232,780
Jul 5, 202422.70p23.70p22.50p22.50p1,024,308
Jul 4, 202423.05p24.80p22.75p24.00p238,194
Jul 3, 202423.95p24.70p22.97p24.00p158,352
Jul 2, 202423.35p24.00p22.70p24.00p126,367
Jul 1, 202425.10p25.45p22.75p23.90p312,871
Jun 28, 202425.45p25.45p24.39p24.50p135,922
Jun 27, 202425.45p25.50p23.05p25.45p236,564
Jun 26, 202423.00p25.00p22.50p25.00p1,711,151
Jun 25, 202424.35p24.74p22.50p22.50p688,790
Jun 24, 202425.45p25.45p23.80p24.95p251,152
Jun 21, 202425.10p25.50p24.50p25.50p137,413
Jun 20, 202424.05p25.45p24.05p25.20p115,953
Jun 19, 202425.45p25.45p24.55p25.00p77,412
Jun 18, 202423.80p25.00p23.20p25.00p323,900
Jun 17, 202423.25p24.40p23.25p24.40p143,459
123456
Showing 1 to 50 of 252

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:
22 Aug 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Jd Sports Fashion PLC149.255.22
Hammerson PLC28.983.43
B&M European Value Retail S.A.452.503.08
Ithaca Energy PLC127.603.07
Supermarket Income Reit PLC76.002.70
Carnival PLC1,110.502.68

Fallers

CompanyPrice% Chg
Melrose Industries PLC474.70-7.10
Renishaw PLC3,520.00-3.03
Hays PLC95.25-2.21
Bh Macro Limited362.50-2.03
Direct Line Insurance Group PLC185.20-2.01
Sage Group PLC996.20-2.00
Risers/fallers data from previous trading day.