Revolution Beauty Group plc (REVB.L) LSE
3.60
-0.22(-5.76%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
3.60
-0.22(-5.76%)
Currency In GBp
If you invested 1000 GBp in Revolution Beauty Group plc (REVB.L) since IPO date, it would be worth 24 GBp as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a 1000 GBp investment made 3 years ago would be worth 189.47 GBp, while 1000 GBp invested 1 year ago would be worth 500.7 GBp. This corresponds to total returns of -97.6%, -81.05%, -49.93%, respectively, with annualized returns of -53.48%, -42.54%, -49.93%.
Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| June 01, 2026 | 3.63 | 3.82 | 3.82 | 3.82 | 3.5 | 596,506 |
| May 29, 2026 | 3.56 | 3.71 | 3.71 | 3.71 | 3.5 | 1.27M |
| May 28, 2026 | 3.7 | 3.5 | 3.5 | 3.7 | 3.42 | 1.11M |
| May 27, 2026 | 3.42 | 3.7 | 3.7 | 3.7 | 3.42 | 228,700 |
| May 26, 2026 | 3.7 | 3.55 | 3.55 | 3.7 | 3.43 | 569,489 |
| May 22, 2026 | 3.65 | 3.7 | 3.7 | 3.7 | 3.46 | 490,440 |
| May 21, 2026 | 3.45 | 3.7 | 3.7 | 3.7 | 3.45 | 790,899 |
| May 20, 2026 | 3.46 | 3.42 | 3.42 | 3.48 | 3.4 | 99,958 |
| May 19, 2026 | 3.45 | 3.45 | 3.45 | 3.55 | 3.45 | 141,754 |
| May 18, 2026 | 3.54 | 3.49 | 3.49 | 3.57 | 3.41 | 11,698 |
| May 15, 2026 | 3.52 | 3.65 | 3.65 | 3.65 | 3.4 | 182,639 |
| May 14, 2026 | 3.7 | 3.7 | 3.7 | 3.7 | 3.46 | 40,468 |
| May 13, 2026 | 3.67 | 3.45 | 3.45 | 3.7 | 3.45 | 405,356 |
| May 12, 2026 | 3.57 | 3.53 | 3.53 | 3.78 | 3.4 | 501,104 |
| May 11, 2026 | 3.53 | 3.59 | 3.59 | 3.62 | 3.38 | 328,293 |
| May 08, 2026 | 3.5 | 3.6 | 3.6 | 3.6 | 3.5 | 544,922 |
| May 07, 2026 | 3.49 | 3.53 | 3.53 | 3.56 | 3.45 | 523,742 |
| May 06, 2026 | 3.42 | 3.58 | 3.58 | 3.58 | 3.4 | 749,875 |
| May 05, 2026 | 3.52 | 3.45 | 3.45 | 3.52 | 3.4 | 38,542 |
| May 01, 2026 | 3.48 | 3.48 | 3.48 | 3.56 | 3.48 | 275,479 |
| April 30, 2026 | 3.51 | 3.44 | 3.44 | 3.56 | 3.44 | 833,483 |
| April 29, 2026 | 3.78 | 3.5 | 3.5 | 3.78 | 3.5 | 812,825 |
| April 28, 2026 | 3.88 | 3.8 | 3.8 | 3.88 | 3.72 | 1.1M |
| April 27, 2026 | 3.8 | 3.8 | 3.8 | 3.91 | 3.58 | 350,559 |
| April 24, 2026 | 3.74 | 3.83 | 3.83 | 3.83 | 3.61 | 562,105 |
| April 23, 2026 | 3.69 | 3.78 | 3.78 | 3.78 | 3.55 | 605,082 |
| April 22, 2026 | 3.5 | 3.71 | 3.71 | 3.75 | 3.5 | 779,034 |
| April 21, 2026 | 3.6 | 3.62 | 3.62 | 3.65 | 3.56 | 564,737 |
| April 20, 2026 | 3.45 | 3.56 | 3.56 | 3.7 | 3.23 | 530,865 |
| April 17, 2026 | 3.25 | 3.4 | 3.4 | 3.55 | 3.15 | 1.23M |
| April 16, 2026 | 3.07 | 3.18 | 3.18 | 3.3 | 2.99 | 1.14M |
| April 15, 2026 | 3.01 | 3.09 | 3.09 | 3.09 | 2.96 | 183,529 |
| April 14, 2026 | 2.95 | 3.03 | 3.03 | 3.06 | 2.95 | 345,770 |
| April 13, 2026 | 2.98 | 2.99 | 2.99 | 3.05 | 2.95 | 299,409 |
| April 10, 2026 | 2.98 | 2.95 | 2.95 | 2.98 | 2.95 | 70,633 |
| April 09, 2026 | 2.85 | 2.99 | 2.99 | 3.03 | 2.6 | 481,838 |
| April 08, 2026 | 2.88 | 2.93 | 2.93 | 2.95 | 2.8 | 782,822 |
| April 07, 2026 | 2.97 | 2.78 | 2.78 | 2.97 | 2.78 | 1.34M |
| April 02, 2026 | 2.97 | 2.93 | 2.93 | 2.97 | 2.85 | 1.17M |
| April 01, 2026 | 2.96 | 2.97 | 2.97 | 3 | 2.94 | 789,305 |
| March 31, 2026 | 3.23 | 2.97 | 2.97 | 3.23 | 2.9 | 4.06M |
| March 30, 2026 | 3.33 | 3.26 | 3.26 | 3.4 | 3.01 | 625,554 |
| March 27, 2026 | 3.35 | 3.42 | 3.42 | 3.42 | 3.25 | 2.18M |
| March 26, 2026 | 3.2 | 3.38 | 3.38 | 3.5 | 3.2 | 791,808 |
| March 25, 2026 | 3.38 | 3.29 | 3.29 | 3.4 | 3.2 | 149,101 |
| March 24, 2026 | 3.2 | 3.34 | 3.34 | 3.43 | 3.2 | 195,208 |
| March 23, 2026 | 3.18 | 3.33 | 3.33 | 3.33 | 3.18 | 356,562 |
| March 20, 2026 | 3.18 | 3.28 | 3.28 | 3.31 | 3.18 | 326,316 |
| March 19, 2026 | 3.24 | 3.27 | 3.27 | 3.34 | 3.18 | 176,681 |
| March 18, 2026 | 3.25 | 3.28 | 3.28 | 3.35 | 3.24 | 332,256 |
| March 17, 2026 | 3.2 | 3.33 | 3.33 | 3.33 | 3.19 | 334,948 |
| March 16, 2026 | 3.1 | 3.16 | 3.16 | 3.3 | 3.01 | 326,399 |
| March 13, 2026 | 3.3 | 3.2 | 3.2 | 3.3 | 3.1 | 1.03M |
| March 12, 2026 | 3.28 | 3.23 | 3.23 | 3.3 | 3.1 | 58,217 |
| March 11, 2026 | 3.1 | 3.28 | 3.28 | 3.35 | 3.1 | 403,456 |
| March 10, 2026 | 3.22 | 3.36 | 3.36 | 3.43 | 3.14 | 810,442 |
| March 09, 2026 | 3.46 | 3.21 | 3.21 | 3.46 | 3 | 1.08M |
| March 06, 2026 | 3.53 | 3.46 | 3.46 | 3.55 | 3.35 | 359,561 |
| March 05, 2026 | 3.46 | 3.49 | 3.49 | 3.55 | 3.44 | 240,482 |
| March 04, 2026 | 3.5 | 3.5 | 3.5 | 3.6 | 3.44 | 1.2M |