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 |
12 Sep 2023 |
GBX |
25 |
27.015 |
24.3 |
25.9 |
25.9 |
+0.8 (+3.19%)
|
4,263,963 |
11 Sep 2023 |
GBX |
26 |
26.582 |
25.05 |
25.1 |
25.1 |
-0.9 (-3.46%)
|
690,167 |
8 Sep 2023 |
GBX |
25.3 |
26.24 |
25.1 |
26 |
26 |
+0.7 (+2.77%)
|
342,077 |
7 Sep 2023 |
GBX |
26 |
27.8 |
25.261 |
25.3 |
25.3 |
-0.7 (-2.69%)
|
401,380 |
6 Sep 2023 |
GBX |
26.6 |
28 |
26 |
26 |
26 |
-1.15 (-4.24%)
|
463,655 |
5 Sep 2023 |
GBX |
27 |
27.45 |
26.152 |
27.15 |
27.15 |
+0.45 (+1.69%)
|
249,613 |
4 Sep 2023 |
GBX |
27.7 |
28 |
26.5 |
26.7 |
26.7 |
-1.3 (-4.64%)
|
1,038,898 |
1 Sep 2023 |
GBX |
27.8 |
28.39 |
26.3 |
28 |
28 |
-0.7 (-2.44%)
|
5,198,427 |
31 Aug 2023 |
GBX |
33.2 |
39.5 |
27.438 |
28.7 |
28.7 |
-5.55 (-16.20%)
|
8,747,001 |
30 Aug 2023 |
GBX |
34.5 |
35.51 |
33.45 |
34.25 |
34.25 |
-0.25 (-0.72%)
|
2,289,362 |
29 Aug 2023 |
GBX |
32.65 |
35.08 |
31.2 |
34.5 |
34.5 |
+1.9 (+5.83%)
|
3,642,308 |
25 Aug 2023 |
GBX |
28.8 |
33.613 |
27.66 |
32.6 |
32.6 |
+3.8 (+13.19%)
|
2,229,988 |
24 Aug 2023 |
GBX |
28.2 |
28.8 |
27.637 |
28.8 |
28.8 |
+0.55 (+1.95%)
|
230,060 |
23 Aug 2023 |
GBX |
28.1 |
29.2 |
27.1 |
28.25 |
28.25 |
+0.25 (+0.89%)
|
901,968 |
22 Aug 2023 |
GBX |
28 |
28.45 |
26.7 |
28 |
28 |
+1 (+3.70%)
|
364,400 |
21 Aug 2023 |
GBX |
28 |
29.465 |
26.733 |
27 |
27 |
-0.25 (-0.92%)
|
1,617,643 |
18 Aug 2023 |
GBX |
27.8 |
28.8 |
26.05 |
27.25 |
27.25 |
-1.15 (-4.05%)
|
137,311 |
17 Aug 2023 |
GBX |
28.4 |
28.4 |
26.05 |
28.4 |
28.4 |
+0.1 (+0.35%)
|
133,566 |
16 Aug 2023 |
GBX |
28 |
28.5 |
26.25 |
28.3 |
28.3 |
+0.3 (+1.07%)
|
406,627 |
15 Aug 2023 |
GBX |
27.5 |
28.45 |
26.55 |
28 |
28 |
0.0 (0.0%)
|
163,057 |
14 Aug 2023 |
GBX |
27 |
28.8 |
26.198 |
28 |
28 |
+1.5 (+5.66%)
|
1,400,132 |
11 Aug 2023 |
GBX |
26.95 |
28 |
25.098 |
26.5 |
26.5 |
+0.425 (+1.63%)
|
446,030 |
10 Aug 2023 |
GBX |
25.507 |
26.65 |
25.35 |
26.075 |
26.075 |
+0.775 (+3.06%)
|
187,086 |
9 Aug 2023 |
GBX |
25.3 |
26.042 |
25.05 |
25.3 |
25.3 |
-0.75 (-2.88%)
|
209,124 |
8 Aug 2023 |
GBX |
25.65 |
26.95 |
25.436 |
26.05 |
26.05 |
+0.05 (+0.19%)
|
356,586 |
7 Aug 2023 |
GBX |
26.7 |
26.95 |
26 |
26 |
26 |
-0.3 (-1.14%)
|
52,497 |
4 Aug 2023 |
GBX |
24.5 |
26.95 |
24.5 |
26.3 |
26.3 |
+1.7 (+6.91%)
|
1,485,656 |
3 Aug 2023 |
GBX |
25 |
25.75 |
24.55 |
24.6 |
24.6 |
-0.9 (-3.53%)
|
925,857 |
2 Aug 2023 |
GBX |
26.45 |
26.85 |
25 |
25.5 |
25.5 |
-0.95 (-3.59%)
|
275,561 |
1 Aug 2023 |
GBX |
26.65 |
27.766 |
25.5 |
26.45 |
26.45 |
-0.55 (-2.04%)
|
824,339 |