1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

12.45p-0.30 (-2.35%)29 Nov 2024, 16:30
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
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
Oct 22, 202415.00p16.34p15.00p15.78p94,538
Oct 21, 202416.00p16.25p15.00p15.00p244,106
Oct 18, 202416.90p17.11p15.50p16.28p253,706
Oct 17, 202416.54p16.84p16.07p16.50p214,906
Oct 16, 202416.98p17.98p16.68p17.01p379,124
Oct 15, 202415.82p16.87p15.82p16.60p103,769
Oct 14, 202416.00p16.98p15.92p15.92p55,824
Oct 11, 202416.02p17.00p16.00p16.51p342,171
Oct 10, 202415.46p16.98p15.02p16.25p646,843
Oct 9, 202415.00p16.50p13.02p15.80p4,700,170
Oct 8, 202417.58p17.98p17.36p17.90p452,171
Oct 7, 202419.24p19.24p17.20p17.60p356,363
Oct 4, 202418.00p18.00p17.45p18.00p31,399
Oct 3, 202417.72p19.14p17.50p17.50p144,117
Oct 2, 202417.42p18.00p17.42p17.84p105,070
Oct 1, 202418.28p19.24p17.42p17.50p477,914
Sep 30, 202418.32p19.28p17.44p17.84p887,509
Sep 27, 202418.62p19.57p18.31p18.64p484,170
Sep 26, 202419.40p19.98p18.52p19.49p547,384
Sep 25, 202419.40p20.00p19.32p19.68p56,844
Sep 24, 202420.10p20.10p19.02p19.73p72,988
Sep 23, 202419.52p20.25p19.50p20.09p81,314
Sep 20, 202419.70p20.25p19.46p20.25p728,897
Sep 19, 202420.00p20.50p19.62p19.76p31,804
123456
Showing 1 to 50 of 255

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:
28 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Anglo American PLC2,520.505.42
Dr. Martens PLC69.005.10
Direct Line Insurance Group PLC234.804.63
Imi PLC1,820.003.29
Raspberry Pi Holdings PLC363.803.00
Dowlais Group PLC59.202.96

Fallers

CompanyPrice% Chg
Bank Of Georgia Group PLC4,685.00-6.21
Tbc Bank Group PLC3,030.00-5.90
Bae Systems PLC1,227.00-4.88
W.A.G Payment Solutions PLC81.00-3.57
Qinetiq Group PLC415.20-3.49
Nextenergy Solar Fund Limited69.10-2.68
Risers/fallers data from previous trading day.