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 |
| 8 Jan 2024 |
GBX |
30 |
30.614 |
28.971 |
29.6 |
29.6 |
-1.1 (-3.58%)
|
219,483 |
| 5 Jan 2024 |
GBX |
30.35 |
30.85 |
28.05 |
30.7 |
30.7 |
+0.9 (+3.02%)
|
188,180 |
| 4 Jan 2024 |
GBX |
30.95 |
30.95 |
28.27 |
29.8 |
29.8 |
+0.15 (+0.51%)
|
280,163 |
| 3 Jan 2024 |
GBX |
30 |
31.4 |
29.602 |
29.65 |
29.65 |
-0.3 (-1.00%)
|
386,301 |
| 2 Jan 2024 |
GBX |
32.3 |
32.3 |
29.453 |
29.95 |
29.95 |
-2.05 (-6.41%)
|
655,322 |
| 29 Dec 2023 |
GBX |
32 |
32.3 |
30.7 |
32 |
32 |
-0.05 (-0.16%)
|
271,392 |
| 28 Dec 2023 |
GBX |
33 |
33.45 |
31.55 |
32.05 |
32.05 |
-0.95 (-2.88%)
|
100,710 |
| 27 Dec 2023 |
GBX |
32 |
33.45 |
31.55 |
33 |
33 |
+0.1 (+0.30%)
|
190,337 |
| 22 Dec 2023 |
GBX |
31.55 |
32.9 |
31.5 |
32.9 |
32.9 |
+1 (+3.13%)
|
69,382 |
| 21 Dec 2023 |
GBX |
32.6 |
33 |
31.2 |
31.9 |
31.9 |
-0.95 (-2.89%)
|
672,020 |
| 20 Dec 2023 |
GBX |
32.55 |
33.45 |
31 |
32.85 |
32.85 |
-0.15 (-0.45%)
|
626,381 |
| 19 Dec 2023 |
GBX |
32.95 |
33.374 |
31.235 |
33 |
33 |
+0.55 (+1.69%)
|
664,025 |
| 18 Dec 2023 |
GBX |
30 |
32.95 |
29.8 |
32.45 |
32.45 |
+1.35 (+4.34%)
|
1,323,986 |
| 15 Dec 2023 |
GBX |
33.4 |
33.4 |
30.15 |
31.1 |
31.1 |
-1.4 (-4.31%)
|
854,058 |
| 14 Dec 2023 |
GBX |
33 |
33.4 |
31.85 |
32.5 |
32.5 |
+0.1 (+0.31%)
|
674,642 |
| 13 Dec 2023 |
GBX |
36.5 |
36.5 |
30.05 |
32.4 |
32.4 |
-3.9 (-10.74%)
|
3,001,384 |
| 12 Dec 2023 |
GBX |
37.1 |
37.451 |
35.469 |
36.3 |
36.3 |
-0.7 (-1.89%)
|
725,826 |
| 11 Dec 2023 |
GBX |
36.25 |
37 |
34.8 |
37 |
37 |
+1.15 (+3.21%)
|
1,053,038 |
| 8 Dec 2023 |
GBX |
36.95 |
36.95 |
35.25 |
35.85 |
35.85 |
-0.55 (-1.51%)
|
502,064 |
| 7 Dec 2023 |
GBX |
35.85 |
36.95 |
35.169 |
36.4 |
36.4 |
+0.4 (+1.11%)
|
817,783 |
| 6 Dec 2023 |
GBX |
32.4 |
36 |
32.4 |
36 |
36 |
+3 (+9.09%)
|
1,814,335 |
| 5 Dec 2023 |
GBX |
33.25 |
34.95 |
32.643 |
33 |
33 |
-0.45 (-1.35%)
|
790,114 |
| 4 Dec 2023 |
GBX |
34 |
34.95 |
33.2 |
33.45 |
33.45 |
+0.25 (+0.75%)
|
666,162 |
| 1 Dec 2023 |
GBX |
33.6 |
34.95 |
33.1 |
33.2 |
33.2 |
-1.25 (-3.63%)
|
146,198 |
| 30 Nov 2023 |
GBX |
34.45 |
34.75 |
33.2 |
34.45 |
34.45 |
+0.55 (+1.62%)
|
1,144,997 |
| 29 Nov 2023 |
GBX |
34 |
35.765 |
32.7 |
33.9 |
33.9 |
-0.1 (-0.29%)
|
3,900,570 |
| 28 Nov 2023 |
GBX |
29.45 |
34.553 |
29.45 |
34 |
34 |
+3.55 (+11.66%)
|
5,259,160 |
| 27 Nov 2023 |
GBX |
30.5 |
30.859 |
27.7 |
30.45 |
30.45 |
+0.2 (+0.66%)
|
2,303,525 |
| 24 Nov 2023 |
GBX |
25 |
30.423 |
24.848 |
30.25 |
30.25 |
+4.85 (+19.09%)
|
2,597,163 |
| 23 Nov 2023 |
GBX |
25 |
25.45 |
24.2 |
25.4 |
25.4 |
+0.5 (+2.01%)
|
1,320,030 |
