Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Revolution Beauty Group plc (REVB.L)

7.42
+0.23
+(3.20%)
At close: 4:19:35 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20257.687.687.287.427.4245,341
Apr 29, 20257.407.687.007.197.19346,327
Apr 28, 20257.347.687.047.487.48387,845
Apr 25, 20259.209.307.027.187.181,389,176
Apr 24, 20259.989.988.708.798.79330,703
Apr 23, 20259.209.488.608.838.83274,044
Apr 22, 20259.989.988.688.768.76441,060
Apr 17, 202510.0010.009.009.349.34267,676
Apr 16, 202511.0011.509.709.909.90979,533
Apr 15, 202511.6011.8511.0011.2011.20489,872
Apr 14, 202511.8011.8511.6011.7711.77128,179
Apr 11, 202512.2012.2011.7011.7011.7046,014
Apr 10, 202512.4012.4011.6011.7011.70126,375
Apr 9, 202512.0012.1311.5011.9011.90795,306
Apr 8, 202512.2012.5011.9011.9011.90413,199
Apr 7, 202512.6012.8411.5012.1012.10703,946
Apr 4, 202513.3513.3512.5012.6512.65341,217
Apr 3, 202512.9513.4012.9513.1813.1821,210
Apr 2, 202512.9512.9512.8513.1313.13162,224
Apr 1, 202513.0013.0012.8512.9012.9067,409
Mar 31, 202513.1013.1012.7012.9312.93270,456
Mar 28, 202513.0013.3812.5013.1513.15389,015
Mar 27, 202513.5013.5013.0013.0013.00188,320
Mar 26, 202513.9813.9813.0413.0413.0450,073
Mar 25, 202513.6014.1813.4613.4613.4692,219
Mar 24, 202513.8014.4813.3013.6913.69405,748
Mar 21, 202513.8014.4813.7013.8013.80321,092
Mar 20, 202514.0014.3013.2013.5013.50583,173
Mar 19, 202514.2014.2213.5713.9013.90174,141
Mar 18, 202513.5014.0013.2413.9013.90353,053
Mar 17, 202514.0014.4813.5013.6013.60630,814
Mar 14, 202514.0015.4813.4414.1414.141,860,815
Mar 13, 202513.0013.6212.5213.3113.31155,857
Mar 12, 202512.5012.9212.0212.8112.81135,657
Mar 11, 202512.4812.9312.0012.7512.75237,588
Mar 10, 202511.9012.5011.8212.2012.20155,599
Mar 7, 202511.9812.1311.0312.0212.02538,689
Mar 6, 202511.2011.3510.8210.9210.9245,684
Mar 5, 202511.5611.7310.9011.4811.48144,442
Mar 4, 202510.9011.2110.9011.2711.2748,984
Mar 3, 202510.4911.8810.4910.9010.9073,981
Feb 28, 202510.4011.8810.4010.4010.40156,697
Feb 27, 202511.0011.5710.4210.7010.70196,390
Feb 26, 202510.5211.4810.4010.5010.50144,830
Feb 25, 202512.4812.4810.4010.4010.40266,861
Feb 24, 202511.5212.4811.5211.6211.62192,122
Feb 21, 202511.9412.0011.4511.8411.84675,829
Feb 20, 202511.9411.9411.3211.6311.63187,763
Feb 19, 202511.5011.9411.1211.6411.64267,354
Feb 18, 202511.0212.3811.0211.8811.88336,763
Feb 17, 202511.0212.0711.0011.9011.90363,573
Feb 14, 202511.0011.5011.0011.2511.25156,350
Feb 13, 202510.7211.3810.7211.1511.1578,716
Feb 12, 202510.8411.1010.8410.9710.9715,625
Feb 11, 202511.0011.2010.5210.9510.95121,992
Feb 10, 202511.4011.4010.5210.9610.96177,065
Feb 7, 202510.9011.4010.5210.8610.86215,589
Feb 6, 202511.2211.4010.5210.9610.9673,516
Feb 5, 202511.4011.4010.7010.9610.96281,218
Feb 4, 202510.9011.4610.9010.9610.96628,673
Feb 3, 202510.5211.4410.5211.2311.23113,556
Jan 31, 202511.1811.4810.4211.2411.24323,140
Jan 30, 202511.3011.3010.6610.9810.98156,812
Jan 29, 202510.6011.4810.0510.7610.76641,957
Jan 28, 202511.3011.4810.2010.6010.601,132,796
Jan 27, 202512.0012.0010.5011.1011.10400,510
Jan 24, 202510.5012.3810.5011.7611.762,943,040
Jan 23, 202511.0013.0010.3710.8610.867,461,779
Jan 22, 202514.6014.9914.1214.1214.12435,457
Jan 21, 202514.7015.0614.7014.7914.79226,710
Jan 20, 202515.2015.3014.1314.8914.892,866,394
Jan 17, 202515.5015.9014.6315.4015.401,250,902
Jan 16, 202517.1217.9814.3015.4415.443,744,105
Jan 15, 202517.5218.3417.2217.6417.64254,440
Jan 14, 202518.0218.9817.5017.7417.74283,882
Jan 13, 202518.2219.0017.8017.8217.82514,766
Jan 10, 202521.0021.0018.2018.2018.20687,117
Jan 9, 202521.3521.5519.2220.0020.001,381,973
Jan 8, 202524.5024.9521.1021.1021.101,664,857
Jan 7, 202520.0026.0020.0024.0024.003,903,030
Jan 6, 202518.5221.7518.5220.7720.771,171,099
Jan 3, 202517.4420.4316.5219.7619.761,502,394
Jan 2, 202516.0018.3015.3217.7617.762,807,799
Dec 31, 202414.0014.0014.0013.7513.7530
Dec 30, 202414.1814.1813.5214.0014.0021,934
Dec 27, 202414.4814.5013.5214.5014.5094,008
Dec 24, 202413.5013.9813.5013.7413.7457,649
Dec 23, 202414.0014.0013.6214.0014.0029,652
Dec 20, 202414.0014.5013.7614.0014.00142,506
Dec 19, 202415.0015.3514.0014.3514.35568,610
Dec 18, 202415.2015.2014.7814.9114.91292,126
Dec 17, 202415.0015.4014.7114.7114.71223,472
Dec 16, 202414.9815.9814.1214.5614.56129,414
Dec 13, 202414.5016.0014.0215.0515.0560,963
Dec 12, 202415.4016.3814.0015.1615.16554,304
Dec 11, 202413.9815.1012.5214.7014.70679,119
Dec 10, 202413.2313.5512.3513.2513.25162,485
Dec 9, 202412.2012.2012.2013.0013.004,180
Dec 6, 202412.8612.8812.1112.3412.34212,043
Dec 5, 202413.7013.7012.2212.5512.5579,591
Dec 4, 202412.6812.7012.2012.7012.70377,432
Dec 3, 202412.0213.9812.0212.7712.77532,799
Dec 2, 202412.6013.9212.0012.5412.54551,807
Nov 29, 202412.6812.7612.2212.4512.45152,635
Nov 28, 202412.4212.9512.3312.7512.7599,699
Nov 27, 202412.7412.7412.1212.3512.35199,300
Nov 26, 202412.7412.7412.0212.4312.43345,973
Nov 25, 202413.8013.8012.0212.6012.60292,574
Nov 22, 202412.5014.0012.0212.3012.301,211,266
Nov 21, 202412.9013.9812.2013.3113.31556,327
Nov 20, 202413.0013.6112.4012.6012.60676,903
Nov 19, 202413.0213.9012.5012.8412.84389,263
Nov 18, 202413.5014.5113.3813.6813.68136,508
Nov 15, 202414.0014.0013.5013.7413.74469,533
Nov 14, 202413.7013.9213.5013.8513.8556,883
Nov 13, 202414.4614.8013.8413.9013.90273,025
Nov 12, 202413.8013.8013.5313.6013.60239,944
Nov 11, 202414.5014.5013.7213.7213.72201,665
Nov 8, 202414.5014.5013.6213.6213.62717,616
Nov 7, 202414.0014.4813.4014.1414.14350,072
Nov 6, 202414.8215.9814.0014.2414.24271,082
Nov 5, 202414.9415.9814.9215.4515.4578,342
Nov 4, 202416.0016.0014.9215.1015.1095,567
Nov 1, 202415.0015.5814.5514.8014.80231,967
Oct 31, 202415.9815.9814.5014.6014.60498,388
Oct 30, 202416.0016.0014.7815.3515.3581,296
Oct 29, 202415.0216.3414.0014.5014.50287,715
Oct 28, 202416.3616.3615.3515.6815.6814,846
Oct 25, 202415.4216.3215.0215.7815.78125,615
Oct 24, 202416.3416.3415.4216.3416.348,552
Oct 23, 202416.3616.3615.5115.7515.75248,850
Oct 22, 202415.0016.3415.0015.7815.7894,538
Oct 21, 202416.0016.2515.0015.0015.00244,106
Oct 18, 202416.9017.1115.5016.2816.28253,706
Oct 17, 202416.5416.8416.0716.5016.50214,906
Oct 16, 202416.9817.9816.6817.0117.01379,124
Oct 15, 202415.8216.8715.8216.6016.60103,769
Oct 14, 202416.0016.9815.9215.9215.9255,824
Oct 11, 202416.0217.0016.0016.5116.51342,171
Oct 10, 202415.4616.9815.0216.2516.25646,843
Oct 9, 202415.0016.5013.0215.8015.804,700,170
Oct 8, 202417.5817.9817.3617.9017.90452,171
Oct 7, 202419.2419.2417.2017.6017.60356,363
Oct 4, 202418.0018.0017.4518.0018.0031,399
Oct 3, 202417.7219.1417.5017.5017.50144,117
Oct 2, 202417.4218.0017.4217.8417.84105,070
Oct 1, 202418.2819.2417.4217.5017.50477,914
Sep 30, 202418.3219.2817.4417.8417.84887,509
Sep 27, 202418.6219.5718.3118.6418.64484,170
Sep 26, 202419.4019.9818.5219.4919.49547,384
Sep 25, 202419.4020.0019.3219.6819.6856,844
Sep 24, 202420.1020.1019.0219.7319.7372,988
Sep 23, 202419.5220.2519.5020.0920.0981,314
Sep 20, 202419.7020.2519.4620.2520.25728,897
Sep 19, 202420.0020.5019.6219.7619.7631,804
Sep 18, 202420.0020.0019.7020.2820.2839,907
Sep 17, 202420.5020.9019.7019.8419.84137,809
Sep 16, 202420.5021.0019.8021.0021.0072,209
Sep 13, 202420.5521.0020.0020.7520.75189,981
Sep 12, 202419.1620.3019.1620.4820.48101,057
Sep 11, 202420.0020.5519.4019.6419.64322,961
Sep 10, 202420.2020.9519.6019.7419.74349,940
Sep 9, 202420.6022.0020.2521.0021.0017,641
Sep 6, 202420.5521.9520.4020.6020.60154,214
Sep 5, 202420.6521.9520.4521.2321.23153,620
Sep 4, 202420.3021.9520.0020.5220.52144,964
Sep 3, 202420.7521.8820.1120.8520.85164,624
Sep 2, 202420.8021.9520.7921.3521.3533,024
Aug 30, 202420.4521.9520.4021.4021.40155,416
Aug 29, 202422.5023.2519.6020.2020.202,560,510
Aug 28, 202422.0022.6020.3021.9221.92280,984
Aug 27, 202420.6522.0020.3022.0022.00105,711
Aug 23, 202420.8021.9220.3021.1521.15145,591
Aug 22, 202422.2522.7020.5521.3021.30213,576
Aug 21, 202421.0022.2520.0521.1521.1561,771
Aug 20, 202420.0022.2520.0021.4221.42391,570
Aug 19, 202420.5021.3520.4520.4520.4584,375
Aug 16, 202419.9021.0019.4220.6020.60201,899
Aug 15, 202420.3020.5020.0019.9619.9650,412
Aug 14, 202419.5820.4519.5220.2720.27206,058
Aug 13, 202419.9419.9419.5019.6219.6248,857
Aug 12, 202419.8819.9419.2219.5019.5098,689
Aug 9, 202419.2019.9418.7819.4019.40483,909
Aug 8, 202418.8018.9818.5018.7418.74162,357
Aug 7, 202419.0019.3018.4018.5418.54196,038
Aug 6, 202419.3020.5019.1119.2019.20395,618
Aug 5, 202419.8220.6418.1018.6918.69946,427
Aug 2, 202420.4020.7519.5819.8519.85268,552
Aug 1, 202420.8020.8019.9519.9519.95334,494
Jul 31, 202420.9520.9520.0020.5020.50292,763
Jul 30, 202420.5021.9520.1420.6020.60588,547
Jul 29, 202421.9521.9520.5020.5020.50154,331
Jul 26, 202420.9522.0020.6422.0022.00373,296
Jul 25, 202420.6721.1020.3420.5020.50160,276
Jul 24, 202421.4021.7420.5521.0021.00388,655
Jul 23, 202422.0022.4521.6521.9521.95245,396
Jul 22, 202422.0022.5021.8522.2322.23597,653
Jul 19, 202421.6022.5021.4521.4521.45337,791
Jul 18, 202422.5022.5021.4521.7021.701,282,523
Jul 17, 202422.0023.8521.4522.5022.50209,750
Jul 16, 202422.3023.7022.2022.5022.50403,957
Jul 15, 202423.3024.4522.3022.3022.3048,517
Jul 12, 202424.0024.0022.4022.7522.75138,395
Jul 11, 202423.0524.0022.2022.5822.58248,364
Jul 10, 202423.9524.0023.0024.0024.00455,906
Jul 9, 202423.0524.0022.7023.0023.00259,493
Jul 8, 202423.7523.8622.5523.7023.70232,780
Jul 5, 202422.7023.7022.5022.5022.501,024,308
Jul 4, 202423.0524.8022.7524.0024.00238,194
Jul 3, 202423.9524.7022.9724.0024.00158,352
Jul 2, 202423.3524.0022.7024.0024.00126,367
Jul 1, 202425.1025.4522.7523.9023.90312,871
Jun 28, 202425.4525.4524.3924.5024.50135,922
Jun 27, 202425.4525.5023.0525.4525.45236,564
Jun 26, 202423.0025.0022.5025.0025.001,711,151
Jun 25, 202424.3524.7422.5022.5022.50688,790
Jun 24, 202425.4525.4523.8024.9524.95251,152
Jun 21, 202425.1025.5024.5025.5025.50137,413
Jun 20, 202424.0525.4524.0525.2025.20115,953
Jun 19, 202425.4525.4524.5525.0025.0077,412
Jun 18, 202423.8025.0023.2025.0025.00323,900
Jun 17, 202423.2524.4023.2524.4024.40143,459
Jun 14, 202423.8524.9523.0023.2523.25946,977
Jun 13, 202424.1524.9523.0523.9023.90373,316
Jun 12, 202424.9524.9524.2024.4824.48364,410
Jun 11, 202424.6024.9524.0524.2024.20205,115
Jun 10, 202424.9524.9522.9124.0024.00887,351
Jun 7, 202425.0525.0524.0024.5024.50322,215
Jun 6, 202426.0026.0025.0525.0525.0516,089
Jun 5, 202425.0026.0024.0526.0026.00246,755
Jun 4, 202425.4525.8323.9824.8824.88395,683
Jun 3, 202426.5027.2025.1025.4025.40652,360
May 31, 202426.6527.7925.6225.8825.88378,352
May 30, 202426.5027.4025.8026.0026.00645,173
May 29, 202426.0026.2725.8025.8825.88109,630
May 28, 202425.8526.0025.5525.8025.80151,800
May 24, 202426.0026.0625.5726.0026.00367,029
May 23, 202425.8026.4025.5026.0826.08979,159
May 22, 202427.8527.9525.1527.0827.08117,297
May 21, 202426.3527.2526.3427.1727.1795,752
May 20, 202426.7527.8025.7126.2026.20313,697
May 17, 202428.0028.0026.0026.0026.00417,553
May 16, 202427.9528.0026.5028.0028.00157,024
May 15, 202426.1527.9525.8027.3027.30454,456
May 14, 202426.7027.9526.7026.7026.70248,621
May 13, 202426.4528.0026.4528.0028.0039,442
May 10, 202426.2527.7525.5026.6326.63943,092
May 9, 202426.0026.3325.5025.6525.65259,419
May 8, 202426.5027.4525.9426.0026.00321,132
May 7, 202426.2526.3125.9526.2526.25260,714
May 3, 202426.3527.0025.9025.9025.90248,336
May 2, 202426.2526.5025.5526.5026.50497,826
May 1, 202426.8527.0026.3026.5026.50286,231
Apr 30, 202426.7027.9026.4026.8526.85220,704

Related Tickers

CRL.L Creightons Plc
30.00
0.00%
 
4452.T Kao Corporation
6,107.00
+1.06%
 
MCB.L McBride plc
144.00
+0.98%
 
W7L.L Warpaint London PLC
375.00
-3.85%
 
ELF e.l.f. Beauty, Inc.
61.87
-0.48%
 
HIMS Hims & Hers Health, Inc.
33.10
-5.54%