Revolution Beauty Group plc (REVB.L) LSE

3.37

+0.02(+0.60%)

Updated at September 05 04:37PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 20253.43.373.373.63.3626,461
September 04, 20253.243.353.353.473.24196,592
September 03, 20253.353.323.323.43.24802,458
September 02, 20254.23.323.324.23.321.77M
September 01, 20254.43.483.484.43.211.44M
August 29, 20253.83.93.94.393.451.81M
August 28, 20253.493.623.623.943.142.61M
August 27, 20253.923.63.64.33.221.72M
August 26, 20254.43.63.64.43.494.21M
August 22, 20253.864.24.24.53.117.89M
August 21, 20253.113.53.53.883.11236,888
August 20, 20253.383.513.513.963.14120,504
August 19, 20253.763.853.854.33.574.15M
August 18, 20253.993.763.763.993.41136,456
August 15, 20253.654.054.054.053.0545,182
August 14, 202543.93.943.5618,495
August 13, 202543.713.714.23.4548,958
August 12, 20253.73.753.7543.519,866
August 11, 20253.653.713.714.23.04617,394
August 08, 20253.33.683.683.93.01241,834
August 07, 20253.93.253.253.93.25367,481
August 06, 20253.653.753.7543.49512,428
August 05, 20253.393.53.53.82.752.64M
August 04, 20253.053.033.033.792.8548,898
August 01, 20253.993.453.453.993.01638,825
July 31, 20253.393.763.763.93.39178,993
July 30, 20253.253.593.593.793.25529,951
July 29, 20253.633.683.683.713.2856,735
July 28, 20254.433.783.784.443.6484,129
July 25, 20254.214.274.274.594.2128,060
July 24, 20254.274.024.024.273.85253,735
July 23, 20254.694.184.184.693.95931,150
July 22, 20254.97444.973.951.07M
July 21, 20255.24.894.895.24.6146,685
July 18, 20254.324.894.894.974.3279,393
July 17, 20254.774.744.745.284.62518,114
July 16, 20255.25.075.075.284.86132,981
July 15, 20254.71555.284.7113,501
July 14, 20254.954.954.955.284.7142,813
July 11, 20255.115.15.15.164.91102,437
July 10, 20255.1555.284.7164,838
July 09, 20255.115.055.055.284.8136,542
July 08, 20254.645554.51252,942
July 07, 20254.674.894.895.54.331.08M
July 04, 20254.674.64.64.864.33254,220
July 03, 20254.384.594.594.894.31419,553
July 02, 20254.494.554.554.794.3438,449
July 01, 20254.414.634.635.184.482,694
June 30, 20255.274.654.655.274.4464,956
June 27, 20254.494.74.754.4388,641
June 26, 20254.664.654.655.484.5568,198
June 25, 20254.994.814.815.14.2307,566
June 24, 20255.144.954.955.284.4581,599
June 23, 20254.985.055.055.384.5456,291
June 20, 20254.754.854.8554.23.11M
June 19, 202575574.54.07M
June 18, 20258.487.697.698.487.5355,276
June 17, 20258.158.188.188.587.72471,696
June 16, 20258.58.028.028.67.61.03M
June 13, 20257.688.098.098.987.5169,717