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 |
| 13 Oct 2023 |
GBX |
21.8 |
21.8 |
20.4 |
20.7 |
20.7 |
-0.1 (-0.48%)
|
4,468,342 |
| 12 Oct 2023 |
GBX |
20.8 |
21.45 |
19.8 |
20.8 |
20.8 |
-0.15 (-0.72%)
|
785,666 |
| 11 Oct 2023 |
GBX |
21 |
21.95 |
20.75 |
20.95 |
20.95 |
-0.25 (-1.18%)
|
274,630 |
| 10 Oct 2023 |
GBX |
20.55 |
21.75 |
20.25 |
21.2 |
21.2 |
+0.075 (+0.36%)
|
664,690 |
| 9 Oct 2023 |
GBX |
21.5 |
22 |
21.1 |
21.125 |
21.125 |
-0.375 (-1.74%)
|
187,197 |
| 6 Oct 2023 |
GBX |
22.45 |
22.6 |
20.75 |
21.5 |
21.5 |
-1.35 (-5.91%)
|
2,004,269 |
| 5 Oct 2023 |
GBX |
23 |
23 |
21.648 |
22.85 |
22.85 |
-0.1 (-0.44%)
|
374,781 |
| 4 Oct 2023 |
GBX |
23.2 |
23.2 |
21.843 |
22.95 |
22.95 |
-0.85 (-3.57%)
|
612,945 |
| 3 Oct 2023 |
GBX |
24.25 |
25.2 |
23 |
23.8 |
23.8 |
-1.2 (-4.80%)
|
1,041,411 |
| 2 Oct 2023 |
GBX |
24.9 |
25.95 |
24.061 |
25 |
25 |
0.0 (0.0%)
|
579,710 |
| 29 Sep 2023 |
GBX |
24.75 |
25.45 |
24.58 |
25 |
25 |
+0.2 (+0.81%)
|
104,648 |
| 28 Sep 2023 |
GBX |
24.5 |
25.824 |
24.3 |
24.8 |
24.8 |
+0.1 (+0.40%)
|
143,820 |
| 27 Sep 2023 |
GBX |
24.4 |
24.9 |
24.135 |
24.7 |
24.7 |
+0.15 (+0.61%)
|
402,967 |
| 26 Sep 2023 |
GBX |
24.5 |
24.99 |
23.5 |
24.55 |
24.55 |
+0.05 (+0.20%)
|
556,117 |
| 25 Sep 2023 |
GBX |
25.3 |
25.5 |
24.5 |
24.5 |
24.5 |
-0.95 (-3.73%)
|
178,245 |
| 22 Sep 2023 |
GBX |
25.3 |
26.45 |
25.03 |
25.45 |
25.45 |
+0.15 (+0.59%)
|
685,710 |
| 21 Sep 2023 |
GBX |
26.95 |
26.95 |
24.664 |
25.3 |
25.3 |
+0.05 (+0.20%)
|
332,877 |
| 20 Sep 2023 |
GBX |
26.45 |
26.45 |
25.25 |
25.25 |
25.25 |
-0.75 (-2.88%)
|
621,787 |
| 19 Sep 2023 |
GBX |
26.45 |
26.95 |
25.587 |
26 |
26 |
-0.8 (-2.99%)
|
654,934 |
| 18 Sep 2023 |
GBX |
26.3 |
26.8 |
25.75 |
26.8 |
26.8 |
+0.3 (+1.13%)
|
366,563 |
| 15 Sep 2023 |
GBX |
26 |
27.75 |
26 |
26.5 |
26.5 |
+0.1 (+0.38%)
|
444,237 |
| 14 Sep 2023 |
GBX |
28 |
28.198 |
26.4 |
26.4 |
26.4 |
-1.6 (-5.71%)
|
1,207,472 |
| 13 Sep 2023 |
GBX |
25.7 |
29.1 |
25.55 |
28 |
28 |
+2.1 (+8.11%)
|
16,366,772 |
| 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 |
