Revolution Beauty Group PLC
Sector:
Consumer Staples,
Industry:
Personal Products
Add to Watchlist
Yahoo Finance (Live Price)
| Date |
Currency |
Open |
High |
Low |
Close |
A.Close |
Day Change |
Volume |
| 27 Sep 2024 |
GBX |
18.62 |
19.572 |
18.3068 |
18.64 |
18.64 |
-0.85 (-4.36%)
|
484,170 |
| 26 Sep 2024 |
GBX |
19.4 |
19.98 |
18.525 |
19.49 |
19.49 |
-0.19 (-0.97%)
|
547,384 |
| 25 Sep 2024 |
GBX |
19.4 |
20 |
19.32 |
19.68 |
19.68 |
-0.045 (-0.23%)
|
56,844 |
| 24 Sep 2024 |
GBX |
20.1 |
20.1 |
19.02 |
19.725 |
19.725 |
-0.365 (-1.82%)
|
72,988 |
| 23 Sep 2024 |
GBX |
19.52 |
20.25 |
19.5 |
20.09 |
20.09 |
-0.16 (-0.79%)
|
81,314 |
| 20 Sep 2024 |
GBX |
19.7 |
20.25 |
19.46 |
20.25 |
20.25 |
+0.49 (+2.48%)
|
728,897 |
| 19 Sep 2024 |
GBX |
20 |
20.5 |
19.62 |
19.76 |
19.76 |
-0.525 (-2.59%)
|
31,804 |
| 18 Sep 2024 |
GBX |
20 |
20.285 |
19.7 |
20.285 |
20.285 |
+0.445 (+2.24%)
|
39,907 |
| 17 Sep 2024 |
GBX |
20.5 |
20.9 |
19.7 |
19.84 |
19.84 |
-1.16 (-5.52%)
|
137,809 |
| 16 Sep 2024 |
GBX |
20.5 |
21 |
19.8 |
21 |
21 |
+0.25 (+1.20%)
|
72,209 |
| 13 Sep 2024 |
GBX |
20.55 |
21 |
20 |
20.75 |
20.75 |
+0.275 (+1.34%)
|
189,981 |
| 12 Sep 2024 |
GBX |
19.16 |
20.475 |
19.16 |
20.475 |
20.475 |
+0.835 (+4.25%)
|
101,057 |
| 11 Sep 2024 |
GBX |
20 |
20.55 |
19.4 |
19.64 |
19.64 |
-0.1 (-0.51%)
|
322,961 |
| 10 Sep 2024 |
GBX |
20.2 |
20.95 |
19.6 |
19.74 |
19.74 |
-1.26 (-6%)
|
349,940 |
| 9 Sep 2024 |
GBX |
20.6 |
22 |
20.25 |
21 |
21 |
+0.4 (+1.94%)
|
17,641 |
| 6 Sep 2024 |
GBX |
20.55 |
21.95 |
20.4 |
20.6 |
20.6 |
-0.625 (-2.94%)
|
154,214 |
| 5 Sep 2024 |
GBX |
20.65 |
21.95 |
20.449 |
21.225 |
21.225 |
+0.7 (+3.41%)
|
153,620 |
| 4 Sep 2024 |
GBX |
20.3 |
21.95 |
20 |
20.525 |
20.525 |
-0.325 (-1.56%)
|
144,964 |
| 3 Sep 2024 |
GBX |
20.75 |
21.878 |
20.11 |
20.85 |
20.85 |
-0.5 (-2.34%)
|
164,624 |
| 2 Sep 2024 |
GBX |
20.8 |
21.95 |
20.791 |
21.35 |
21.35 |
-0.05 (-0.23%)
|
33,024 |
| 30 Aug 2024 |
GBX |
20.45 |
21.95 |
20.4 |
21.4 |
21.4 |
+1.2 (+5.94%)
|
155,416 |
| 29 Aug 2024 |
GBX |
22.5 |
23.25 |
19.6 |
20.2 |
20.2 |
-1.725 (-7.87%)
|
2,560,510 |
| 28 Aug 2024 |
GBX |
22 |
22.6 |
20.3 |
21.925 |
21.925 |
-0.075 (-0.34%)
|
280,984 |
| 27 Aug 2024 |
GBX |
20.65 |
22 |
20.3 |
22 |
22 |
+0.85 (+4.02%)
|
105,711 |
| 23 Aug 2024 |
GBX |
20.8 |
21.915 |
20.3 |
21.15 |
21.15 |
-0.15 (-0.70%)
|
145,591 |
| 22 Aug 2024 |
GBX |
22.25 |
22.7 |
20.55 |
21.3 |
21.3 |
+0.15 (+0.71%)
|
213,576 |
| 21 Aug 2024 |
GBX |
21 |
22.25 |
20.05 |
21.15 |
21.15 |
-0.275 (-1.28%)
|
61,771 |
| 20 Aug 2024 |
GBX |
20 |
22.25 |
20 |
21.425 |
21.425 |
+0.975 (+4.77%)
|
391,570 |
| 19 Aug 2024 |
GBX |
20.5 |
21.35 |
20.446 |
20.45 |
20.45 |
-0.15 (-0.73%)
|
84,375 |
| 16 Aug 2024 |
GBX |
19.9 |
21 |
19.42 |
20.6 |
20.6 |
+0.64 (+3.21%)
|
201,899 |
