Shares Magazine
2.96p-0.04 (-1.33%)15 Sep 2025, 17:08
Revolution Beauty Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Sep 15, 2025 | 3.20p | 3.30p | 2.92p | 2.96p | 14,832,939 |
| Sep 12, 2025 | 3.20p | 3.49p | 2.95p | 3.00p | 13,183,345 |
| Sep 11, 2025 | 3.40p | 3.41p | 3.10p | 3.16p | 1,740,690 |
| Sep 10, 2025 | 3.36p | 3.40p | 3.10p | 3.31p | 4,527,700 |
| Sep 9, 2025 | 3.24p | 3.40p | 3.20p | 3.40p | 476,004 |
| Sep 8, 2025 | 3.56p | 3.59p | 3.24p | 3.33p | 970,330 |
| Sep 5, 2025 | 3.40p | 3.60p | 3.30p | 3.37p | 626,458 |
| Sep 4, 2025 | 3.24p | 3.47p | 3.24p | 3.35p | 196,592 |
| Sep 3, 2025 | 3.40p | 3.40p | 3.24p | 3.32p | 802,456 |
| Sep 2, 2025 | 4.20p | 4.20p | 3.24p | 3.32p | 1,755,750 |
| Sep 1, 2025 | 4.40p | 4.40p | 3.21p | 3.48p | 1,438,711 |
| Aug 29, 2025 | 3.80p | 4.39p | 3.45p | 3.90p | 1,808,092 |
| Aug 28, 2025 | 3.49p | 3.94p | 3.14p | 3.62p | 2,645,178 |
| Aug 27, 2025 | 3.34p | 4.30p | 3.22p | 3.60p | 1,719,967 |
| Aug 26, 2025 | 4.40p | 4.40p | 3.48p | 3.60p | 4,213,268 |
| Aug 22, 2025 | 3.86p | 4.50p | 3.11p | 4.20p | 8,247,656 |
| Aug 21, 2025 | 3.11p | 3.88p | 3.11p | 3.50p | 236,784 |
| 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 |
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
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Ao World PLC | 95.10 | 14.03 |
| Centrica PLC | 166.90 | 4.08 |
| Goodwin PLC | 10,850.00 | 3.83 |
| Sainsbury (J) PLC | 317.80 | 3.45 |
| Frasers Group PLC | 715.00 | 3.40 |
| Segro PLC | 630.60 | 3.38 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Bloomsbury Publishing PLC | 484.50 | -4.81 |
| Carnival PLC | 2,059.00 | -4.37 |
| Ocado Group PLC | 230.30 | -4.16 |
| Genus PLC | 2,515.00 | -3.82 |
| Ithaca Energy PLC | 185.20 | -3.44 |
| Playtech PLC | 370.50 | -3.39 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.