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 |
| 16 May 2024 |
GBX |
27.95 |
28 |
26.5 |
28 |
28 |
+0.7 (+2.56%)
|
157,024 |
| 15 May 2024 |
GBX |
26.15 |
27.95 |
25.8 |
27.3 |
27.3 |
+0.6 (+2.25%)
|
454,456 |
| 14 May 2024 |
GBX |
26.7 |
27.95 |
26.7 |
26.7 |
26.7 |
-1.3 (-4.64%)
|
248,621 |
| 13 May 2024 |
GBX |
26.45 |
28 |
26.45 |
28 |
28 |
+1.375 (+5.16%)
|
39,442 |
| 10 May 2024 |
GBX |
26.25 |
27.75 |
25.5 |
26.625 |
26.625 |
+0.975 (+3.80%)
|
943,092 |
| 9 May 2024 |
GBX |
26 |
26.329 |
25.5 |
25.65 |
25.65 |
-0.35 (-1.35%)
|
259,419 |
| 8 May 2024 |
GBX |
26.5 |
27.45 |
25.938 |
26 |
26 |
-0.25 (-0.95%)
|
321,132 |
| 7 May 2024 |
GBX |
26.25 |
26.307 |
25.955 |
26.25 |
26.25 |
+0.35 (+1.35%)
|
260,714 |
| 3 May 2024 |
GBX |
26.35 |
27 |
25.9 |
25.9 |
25.9 |
-0.6 (-2.26%)
|
248,336 |
| 2 May 2024 |
GBX |
26.25 |
26.5 |
25.55 |
26.5 |
26.5 |
0.0 (0.0%)
|
497,826 |
| 1 May 2024 |
GBX |
26.85 |
27 |
26.3 |
26.5 |
26.5 |
-0.35 (-1.30%)
|
286,231 |
| 30 Apr 2024 |
GBX |
26.7 |
27.9 |
26.4 |
26.85 |
26.85 |
+0.275 (+1.03%)
|
220,704 |
| 29 Apr 2024 |
GBX |
28 |
28 |
26 |
26.575 |
26.575 |
-0.125 (-0.47%)
|
761,665 |
| 26 Apr 2024 |
GBX |
27.1 |
27.75 |
26.083 |
26.7 |
26.7 |
-0.1 (-0.37%)
|
262,177 |
| 25 Apr 2024 |
GBX |
27 |
27.95 |
26 |
26.8 |
26.8 |
-0.1 (-0.37%)
|
669,533 |
| 24 Apr 2024 |
GBX |
27.3 |
27.65 |
26.6 |
26.9 |
26.9 |
+0.1 (+0.37%)
|
179,923 |
| 23 Apr 2024 |
GBX |
27.25 |
27.8 |
25.96 |
26.8 |
26.8 |
-0.45 (-1.65%)
|
1,626,051 |
| 22 Apr 2024 |
GBX |
28.5 |
30.95 |
27.1 |
27.25 |
27.25 |
-3.65 (-11.81%)
|
1,920,537 |
| 19 Apr 2024 |
GBX |
30.7 |
31.72 |
30.5 |
30.9 |
30.9 |
+0.05 (+0.16%)
|
229,755 |
| 18 Apr 2024 |
GBX |
32 |
34.156 |
30.85 |
30.85 |
30.85 |
-2.575 (-7.70%)
|
1,158,987 |
| 17 Apr 2024 |
GBX |
33.446 |
34.204 |
32.294 |
33.425 |
33.425 |
+0.425 (+1.29%)
|
124,218 |
| 16 Apr 2024 |
GBX |
33.15 |
34.528 |
32.05 |
33 |
33 |
-0.95 (-2.80%)
|
665,988 |
| 15 Apr 2024 |
GBX |
33.05 |
34.95 |
32.35 |
33.95 |
33.95 |
+0.7 (+2.11%)
|
107,355 |
| 12 Apr 2024 |
GBX |
34 |
34.6 |
33.05 |
33.25 |
33.25 |
+0.25 (+0.76%)
|
269,366 |
| 11 Apr 2024 |
GBX |
33 |
34.95 |
33 |
33 |
33 |
0.0 (0.0%)
|
455,067 |
| 10 Apr 2024 |
GBX |
35 |
35.75 |
33 |
33 |
33 |
-2 (-5.71%)
|
1,190,631 |
| 9 Apr 2024 |
GBX |
32.8 |
35.779 |
32.05 |
35 |
35 |
+3 (+9.38%)
|
3,880,180 |
| 8 Apr 2024 |
GBX |
31.5 |
33.15 |
29.55 |
32 |
32 |
+0.4 (+1.27%)
|
1,469,860 |
| 5 Apr 2024 |
GBX |
31.75 |
31.75 |
29.724 |
31.6 |
31.6 |
+0.6 (+1.94%)
|
408,141 |
| 4 Apr 2024 |
GBX |
30.55 |
31.95 |
29.7 |
31 |
31 |
+0.4 (+1.31%)
|
440,961 |
