Close
Company Search
Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Revolution Beauty (REVB) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Nov 2025 (Fri) 2.78 2.78 2.71 2.775 280,586
6th Nov 2025 (Thu) 2.73 2.775 2.73 2.775 28,745
5th Nov 2025 (Wed) 2.71 2.75 2.71 2.73 257,681
4th Nov 2025 (Tue) 2.82 2.82 2.82 2.765 196,810
3rd Nov 2025 (Mon) 2.72 2.72 2.70 2.70 435,436
31st Oct 2025 (Fri) 2.74 2.85 2.74 2.80 531,120
30th Oct 2025 (Thu) 2.80 2.80 2.80 2.80 306,200
29th Oct 2025 (Wed) 2.90 3.00 2.80 2.88 732,614
28th Oct 2025 (Tue) 2.98 3.00 2.90 2.90 985,407
27th Oct 2025 (Mon) 2.95 3.01 2.83 2.83 7,506,959
24th Oct 2025 (Fri) 2.75 2.75 2.69 2.69 944,136
23rd Oct 2025 (Thu) 2.60 2.70 2.60 2.675 1,042,978
22nd Oct 2025 (Wed) 2.54 2.60 2.54 2.61 1,651,361
21st Oct 2025 (Tue) 2.60 2.60 2.50 2.575 167,544
20th Oct 2025 (Mon) 2.60 2.60 2.60 2.60 191,348
17th Oct 2025 (Fri) 2.575 2.575 2.575 2.575 217,418
16th Oct 2025 (Thu) 2.60 2.60 2.60 2.575 1,157,443
15th Oct 2025 (Wed) 2.60 2.70 2.58 2.625 540,916
14th Oct 2025 (Tue) 2.60 2.70 2.45 2.64 2,065,028
13th Oct 2025 (Mon) 2.60 2.60 2.55 2.60 602,079
10th Oct 2025 (Fri) 2.61 2.70 2.60 2.60 2,096,038
9th Oct 2025 (Thu) 2.50 2.55 2.49 2.67 3,028,986
8th Oct 2025 (Wed) 2.45 2.55 2.45 2.52 2,530,139
7th Oct 2025 (Tue) 2.65 2.80 2.50 2.50 1,984,655
6th Oct 2025 (Mon) 2.96 2.96 2.60 2.575 4,187,131
3rd Oct 2025 (Fri) 2.45 2.70 2.45 2.70 5,534,254
2nd Oct 2025 (Thu) 2.60 2.65 2.39 2.39 7,508,435
1st Oct 2025 (Wed) 2.88 2.88 2.70 2.76 2,173,539
30th Sep 2025 (Tue) 2.70 2.80 2.70 2.78 552,666
29th Sep 2025 (Mon) 2.90 2.90 2.80 2.825 2,933,803
26th Sep 2025 (Fri) 2.85 2.85 2.80 2.885 1,283,702
25th Sep 2025 (Thu) 2.85 2.98 2.80 2.925 1,783,703
24th Sep 2025 (Wed) 3.00 3.06 2.85 2.92 1,839,084
23rd Sep 2025 (Tue) 2.84 2.84 2.78 2.78 1,113,608
22nd Sep 2025 (Mon) 2.90 2.90 2.85 2.85 1,637,663
19th Sep 2025 (Fri) 2.86 2.90 2.86 2.88 1,990,082
18th Sep 2025 (Thu) 3.00 3.00 2.76 2.90 2,557,297
17th Sep 2025 (Wed) 2.98 2.98 2.78 2.78 3,487,686
16th Sep 2025 (Tue) 3.00 3.00 2.40 3.00 6,223,830
15th Sep 2025 (Mon) 3.20 3.20 2.95 2.96 14,832,931
12th Sep 2025 (Fri) 3.20 3.25 2.95 3.00 13,183,330
11th Sep 2025 (Thu) 3.40 3.41 3.21 3.16 1,740,688
10th Sep 2025 (Wed) 3.36 3.40 3.14 3.315 4,527,686
9th Sep 2025 (Tue) 3.24 3.40 3.24 3.40 475,996
8th Sep 2025 (Mon) 3.56 3.56 3.36 3.335 970,308
FTSE 100 Latest
Value9,667.32
Change-68.46