Revolution Beauty Group PLC
Sector:
Consumer Staples,
Industry:
Personal Products
Add to Watchlist
Yahoo Finance
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 28 Jun 2024 |
GBX |
25.45 |
25.45 |
24.3875 |
24.5 |
24.5 |
-0.95 (-3.73%)
|
135,922 |
| 27 Jun 2024 |
GBX |
25.45 |
25.5 |
23.05 |
25.45 |
25.45 |
+0.45 (+1.80%)
|
236,564 |
| 26 Jun 2024 |
GBX |
23 |
25 |
22.5 |
25 |
25 |
+2.5 (+11.11%)
|
1,711,151 |
| 25 Jun 2024 |
GBX |
24.35 |
24.741 |
22.5 |
22.5 |
22.5 |
-2.45 (-9.82%)
|
688,790 |
| 24 Jun 2024 |
GBX |
25.45 |
25.45 |
23.8 |
24.95 |
24.95 |
-0.55 (-2.16%)
|
251,152 |
| 21 Jun 2024 |
GBX |
25.1 |
25.5 |
24.5 |
25.5 |
25.5 |
+0.3 (+1.19%)
|
137,413 |
| 20 Jun 2024 |
GBX |
24.05 |
25.45 |
24.05 |
25.2 |
25.2 |
+0.2 (+0.80%)
|
115,953 |
| 19 Jun 2024 |
GBX |
25.45 |
25.45 |
24.55 |
25 |
25 |
0.0 (0.0%)
|
77,412 |
| 18 Jun 2024 |
GBX |
23.8 |
25 |
23.2 |
25 |
25 |
+0.6 (+2.46%)
|
323,900 |
| 17 Jun 2024 |
GBX |
23.25 |
24.4 |
23.25 |
24.4 |
24.4 |
+1.15 (+4.95%)
|
143,459 |
| 14 Jun 2024 |
GBX |
23.85 |
24.95 |
23 |
23.25 |
23.25 |
-0.65 (-2.72%)
|
946,977 |
| 13 Jun 2024 |
GBX |
24.15 |
24.95 |
23.05 |
23.9 |
23.9 |
-0.575 (-2.35%)
|
373,316 |
| 12 Jun 2024 |
GBX |
24.95 |
24.95 |
24.2 |
24.475 |
24.475 |
+0.275 (+1.14%)
|
364,410 |
| 11 Jun 2024 |
GBX |
24.6 |
24.95 |
24.05 |
24.2 |
24.2 |
+0.2 (+0.83%)
|
205,115 |
| 10 Jun 2024 |
GBX |
24.95 |
24.95 |
22.913 |
24 |
24 |
-0.5 (-2.04%)
|
887,351 |
| 7 Jun 2024 |
GBX |
25.05 |
25.05 |
24 |
24.5 |
24.5 |
-0.55 (-2.20%)
|
322,215 |
| 6 Jun 2024 |
GBX |
26 |
26 |
25.05 |
25.05 |
25.05 |
-0.95 (-3.65%)
|
16,089 |
| 5 Jun 2024 |
GBX |
25 |
26 |
24.05 |
26 |
26 |
+1.125 (+4.52%)
|
246,755 |
| 4 Jun 2024 |
GBX |
25.45 |
25.825 |
23.978 |
24.875 |
24.875 |
-0.525 (-2.07%)
|
395,683 |
| 3 Jun 2024 |
GBX |
26.5 |
27.2 |
25.1 |
25.4 |
25.4 |
-0.475 (-1.84%)
|
652,360 |
| 31 May 2024 |
GBX |
26.65 |
27.794 |
25.618 |
25.875 |
25.875 |
-0.125 (-0.48%)
|
378,352 |
| 30 May 2024 |
GBX |
26.5 |
27.4 |
25.8 |
26 |
26 |
+0.125 (+0.48%)
|
645,173 |
| 29 May 2024 |
GBX |
26 |
26.27 |
25.8 |
25.875 |
25.875 |
+0.075 (+0.29%)
|
109,630 |
| 28 May 2024 |
GBX |
25.85 |
26 |
25.55 |
25.8 |
25.8 |
-0.2 (-0.77%)
|
151,800 |
| 24 May 2024 |
GBX |
26 |
26.058 |
25.573 |
26 |
26 |
-0.075 (-0.29%)
|
367,029 |
| 23 May 2024 |
GBX |
25.8 |
26.4 |
25.5 |
26.075 |
26.075 |
-1 (-3.69%)
|
979,159 |
| 22 May 2024 |
GBX |
27.85 |
27.95 |
25.15 |
27.075 |
27.075 |
-0.1 (-0.37%)
|
117,297 |
| 21 May 2024 |
GBX |
26.35 |
27.253 |
26.338 |
27.175 |
27.175 |
+0.975 (+3.72%)
|
95,752 |
| 20 May 2024 |
GBX |
26.75 |
27.8 |
25.714 |
26.2 |
26.2 |
+0.2 (+0.77%)
|
313,697 |
| 17 May 2024 |
GBX |
28 |
28 |
26 |
26 |
26 |
-2 (-7.14%)
|
417,553 |
