1. Share Prices

  2. Revolution Beauty Group PLC (REVB)

2.75p-0.03 (-0.90%)07 Nov 2025, 10:23
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 6, 20252.80p2.82p2.75p2.77p28,745
Nov 5, 20252.71p2.82p2.71p2.73p257,681
Nov 4, 20252.82p2.82p2.70p2.77p196,813
Nov 3, 20252.72p2.89p2.70p2.70p435,439
Oct 31, 20252.74p3.09p2.74p2.80p531,123
Oct 30, 20252.80p3.00p2.80p2.80p306,201
Oct 29, 20252.90p3.18p2.80p2.88p732,619
Oct 28, 20252.98p3.10p2.88p2.90p985,411
Oct 27, 20252.95p3.12p2.68p2.83p7,506,964
Oct 24, 20252.75p2.99p2.65p2.69p944,139
Oct 23, 20252.60p2.70p2.57p2.67p1,042,980
Oct 22, 20252.54p2.60p2.54p2.61p1,651,363
Oct 21, 20252.60p2.65p2.40p2.58p167,546
Oct 20, 20252.60p2.65p2.48p2.60p191,350
Oct 17, 20252.65p2.65p2.50p2.58p217,420
Oct 16, 20252.60p2.70p2.50p2.58p1,157,446
Oct 15, 20252.60p2.70p2.58p2.63p540,920
Oct 14, 20252.60p2.70p2.45p2.64p2,065,035
Oct 13, 20252.60p2.86p2.55p2.60p602,081
Oct 10, 20252.61p2.89p2.50p2.60p2,096,042
Oct 9, 20252.50p2.69p2.49p2.67p3,028,987
Oct 8, 20252.45p2.55p2.45p2.52p2,530,141
Oct 7, 20252.65p2.80p2.50p2.50p1,984,662
Oct 6, 20252.96p2.99p2.56p2.58p4,187,135
Oct 3, 20252.45p3.08p2.45p2.70p5,534,261
Oct 2, 20252.60p2.80p2.20p2.39p7,508,439
Oct 1, 20252.88p2.90p2.70p2.76p2,173,543
Sep 30, 20252.70p3.35p2.70p2.78p552,669
Sep 29, 20252.90p3.20p2.76p2.83p2,933,804
Sep 26, 20252.85p3.00p2.80p2.88p1,283,705
Sep 25, 20252.85p3.00p2.80p2.92p1,783,706
Sep 24, 20253.00p3.49p2.85p2.92p1,839,086
Sep 23, 20252.84p3.00p2.70p2.78p1,113,610
Sep 22, 20252.90p3.00p2.81p2.85p1,637,667
Sep 19, 20252.86p3.50p2.86p2.88p1,990,084
Sep 18, 20253.00p3.00p2.73p2.90p2,557,301
Sep 17, 20252.98p3.46p2.70p2.78p3,487,689
Sep 16, 20253.00p3.19p2.20p3.00p6,223,846
Sep 15, 20253.20p3.30p2.92p2.96p14,832,939
Sep 12, 20253.20p3.49p2.95p3.00p13,183,345
Sep 11, 20253.40p3.41p3.10p3.16p1,740,690
Sep 10, 20253.36p3.40p3.10p3.31p4,527,700
Sep 9, 20253.24p3.40p3.20p3.40p476,004
Sep 8, 20253.56p3.59p3.24p3.33p970,330
Sep 5, 20253.40p3.60p3.30p3.37p626,458
Sep 4, 20253.24p3.47p3.24p3.35p196,592
Sep 3, 20253.40p3.40p3.24p3.32p802,456
Sep 2, 20254.20p4.20p3.24p3.32p1,755,750
Sep 1, 20254.40p4.40p3.21p3.48p1,438,711
Aug 29, 20253.80p4.39p3.45p3.90p1,808,092
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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Itv PLC77.6914.76
Oxford Nanopore Technologies PLC142.406.51
Goodwin PLC22,540.006.32
Ceres Power Holdings PLC388.603.08
Ithaca Energy PLC231.392.38
Watches Of Switzerland Group PLC411.202.09