Shares Magazine
3.50p+0.47 (+15.51%)05 Aug 2025, 17:27
Revolution Beauty Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 2.84p | 3.80p | 2.75p | 3.50p | 2,635,964 |
| Aug 4, 2025 | 3.05p | 3.79p | 2.80p | 3.03p | 548,898 |
| Aug 1, 2025 | 3.99p | 3.99p | 3.01p | 3.45p | 638,827 |
| Jul 31, 2025 | 3.51p | 3.90p | 3.39p | 3.75p | 170,814 |
| Jul 30, 2025 | 3.44p | 3.79p | 3.25p | 3.59p | 505,482 |
| Jul 29, 2025 | 3.49p | 3.71p | 3.20p | 3.67p | 756,736 |
| Jul 28, 2025 | 4.04p | 4.44p | 3.60p | 3.77p | 484,129 |
| Jul 25, 2025 | 4.55p | 4.59p | 4.21p | 4.27p | 28,060 |
| Jul 24, 2025 | 4.27p | 4.27p | 3.85p | 4.02p | 253,735 |
| Jul 23, 2025 | 4.69p | 4.69p | 3.95p | 4.17p | 931,150 |
| Jul 22, 2025 | 4.34p | 4.97p | 3.95p | 4.00p | 1,070,667 |
| Jul 21, 2025 | 4.60p | 5.20p | 4.60p | 4.89p | 136,685 |
| Jul 18, 2025 | 4.32p | 4.97p | 4.32p | 4.89p | 79,391 |
| Jul 17, 2025 | 4.71p | 5.28p | 4.62p | 4.74p | 518,114 |
| Jul 16, 2025 | 4.86p | 5.28p | 4.86p | 5.07p | 127,297 |
| Jul 15, 2025 | 4.71p | 5.28p | 4.71p | 5.00p | 13,500 |
| Jul 14, 2025 | 4.71p | 5.28p | 4.71p | 4.95p | 42,813 |
| Jul 11, 2025 | 5.11p | 5.16p | 4.91p | 5.09p | 102,437 |
| Jul 10, 2025 | 5.10p | 5.28p | 4.71p | 5.00p | 64,808 |
| Jul 9, 2025 | 5.11p | 5.28p | 4.81p | 5.04p | 36,541 |
| Jul 8, 2025 | 4.81p | 4.98p | 4.51p | 5.00p | 252,942 |
| Jul 7, 2025 | 4.86p | 5.50p | 4.33p | 4.89p | 1,077,864 |
| Jul 4, 2025 | 4.85p | 4.86p | 4.33p | 4.59p | 254,219 |
| Jul 3, 2025 | 4.87p | 4.89p | 4.31p | 4.59p | 419,552 |
| Jul 2, 2025 | 4.40p | 4.79p | 4.30p | 4.55p | 438,448 |
| Jul 1, 2025 | 4.41p | 5.18p | 4.40p | 4.63p | 82,694 |
| Jun 30, 2025 | 4.70p | 5.27p | 4.40p | 4.65p | 463,955 |
| Jun 27, 2025 | 4.49p | 5.00p | 4.40p | 4.70p | 388,440 |
| Jun 26, 2025 | 4.81p | 5.48p | 4.50p | 4.65p | 568,174 |
| Jun 25, 2025 | 4.71p | 5.10p | 4.20p | 4.81p | 307,566 |
| Jun 24, 2025 | 4.80p | 5.28p | 4.40p | 4.95p | 581,598 |
| Jun 23, 2025 | 4.61p | 5.38p | 4.50p | 5.04p | 456,291 |
| Jun 20, 2025 | 4.88p | 5.00p | 4.20p | 4.85p | 3,105,351 |
| Jun 19, 2025 | 7.00p | 7.00p | 4.50p | 5.00p | 4,074,327 |
| Jun 18, 2025 | 8.48p | 8.48p | 7.50p | 7.69p | 355,275 |
| Jun 17, 2025 | 7.72p | 8.58p | 7.72p | 8.18p | 444,630 |
| Jun 16, 2025 | 7.92p | 8.60p | 7.60p | 8.02p | 1,272,856 |
| Jun 13, 2025 | 7.52p | 8.98p | 7.50p | 8.09p | 165,436 |
| Jun 12, 2025 | 8.00p | 8.00p | 7.60p | 7.69p | 436,800 |
| Jun 11, 2025 | 8.00p | 8.78p | 7.74p | 7.89p | 215,742 |
| Jun 10, 2025 | 7.92p | 8.88p | 7.84p | 8.26p | 704,899 |
| Jun 9, 2025 | 8.50p | 8.90p | 7.65p | 7.92p | 2,858,690 |
| Jun 6, 2025 | 7.00p | 7.42p | 6.90p | 7.22p | 327,852 |
| Jun 5, 2025 | 6.92p | 7.68p | 6.72p | 7.35p | 940,186 |
| Jun 4, 2025 | 6.98p | 7.28p | 6.60p | 6.80p | 509,626 |
| Jun 3, 2025 | 6.82p | 7.68p | 6.12p | 6.72p | 908,610 |
| Jun 2, 2025 | 7.70p | 7.70p | 6.80p | 7.19p | 87,571 |
| May 30, 2025 | 7.20p | 7.68p | 6.82p | 7.00p | 270,828 |
| May 29, 2025 | 7.02p | 7.64p | 6.84p | 7.00p | 278,729 |
| May 28, 2025 | 7.00p | 7.36p | 6.80p | 7.00p | 633,406 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Smith & Nephew PLC | 1,331.00 | 15.34 |
| Oxford Nanopore Technologies PLC | 217.00 | 9.38 |
| Close Brothers Group PLC | 525.00 | 6.84 |
| Rotork PLC | 337.60 | 6.57 |
| Fresnillo PLC | 1,520.00 | 6.00 |
| Hunting PLC | 310.50 | 5.97 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Domino's Pizza Group PLC | 202.80 | -17.56 |
| Raspberry Pi Holdings PLC | 401.60 | -4.52 |
| Senior PLC | 180.00 | -3.85 |
| 4Imprint Group PLC | 3,615.00 | -3.21 |
| Dowlais Group PLC | 68.05 | -2.99 |
| Jtc PLC | 924.00 | -2.63 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.