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
12th Jan 2026 (Mon) 3.48 3.48 3.48 3.48 0
9th Jan 2026 (Fri) 3.46 3.59 3.45 3.48 2,354,510
8th Jan 2026 (Thu) 3.45 3.51 3.35 3.40 2,108,895
7th Jan 2026 (Wed) 3.50 3.90 3.35 3.375 10,181,289
6th Jan 2026 (Tue) 2.93 4.04 2.93 3.40 9,472,295
5th Jan 2026 (Mon) 2.90 2.96 2.90 2.95 3,297,189
2nd Jan 2026 (Fri) 2.95 2.95 2.90 2.94 648,600
1st Jan 2026 (Thu) 2.925 2.925 2.925 2.925 0
31st Dec 2025 (Wed) 2.93 2.94 2.90 2.925 224,091
30th Dec 2025 (Tue) 2.94 2.96 2.94 2.955 1,019,204
29th Dec 2025 (Mon) 2.90 3.00 2.88 2.985 4,914,792
26th Dec 2025 (Fri) 2.88 2.88 2.88 2.88 0
25th Dec 2025 (Thu) 2.88 2.88 2.88 2.88 0
24th Dec 2025 (Wed) 2.95 2.96 2.90 2.88 418,867
23rd Dec 2025 (Tue) 2.95 2.95 2.95 2.935 267,817
22nd Dec 2025 (Mon) 2.85 2.95 2.85 2.95 20,517
19th Dec 2025 (Fri) 2.85 2.95 2.85 2.925 796,344
18th Dec 2025 (Thu) 2.91 2.91 2.91 2.905 12,345
17th Dec 2025 (Wed) 2.90 2.93 2.82 2.93 1,472,695
16th Dec 2025 (Tue) 2.90 2.90 2.90 2.965 260,819
15th Dec 2025 (Mon) 3.00 3.00 3.00 2.98 103,143
12th Dec 2025 (Fri) 2.85 3.04 2.75 2.945 3,095,562
11th Dec 2025 (Thu) 2.90 2.90 2.90 2.875 800,357
10th Dec 2025 (Wed) 2.93 2.93 2.93 2.905 177,922
9th Dec 2025 (Tue) 2.95 2.95 2.90 2.915 3,508,050
8th Dec 2025 (Mon) 2.98 3.05 2.95 2.975 508,971
5th Dec 2025 (Fri) 2.97 2.97 2.95 2.975 806,768
4th Dec 2025 (Thu) 2.92 3.05 2.92 2.975 4,677,156
3rd Dec 2025 (Wed) 2.90 3.00 2.85 2.98 3,445,859
2nd Dec 2025 (Tue) 3.00 3.00 2.94 2.94 2,837,767
1st Dec 2025 (Mon) 3.25 3.25 2.99 2.995 2,876,767
28th Nov 2025 (Fri) 2.60 3.40 2.60 3.20 29,198,080
27th Nov 2025 (Thu) 2.75 2.79 2.42 2.715 6,244,924
26th Nov 2025 (Wed) 2.45 2.45 2.35 2.44 1,746,179
25th Nov 2025 (Tue) 2.50 2.50 2.45 2.45 286,479
24th Nov 2025 (Mon) 2.60 2.60 2.50 2.50 313,802
21st Nov 2025 (Fri) 2.53 2.66 2.53 2.70 1,942,369
20th Nov 2025 (Thu) 2.60 2.60 2.60 2.625 45,007
19th Nov 2025 (Wed) 2.61 2.65 2.60 2.71 1,664,235
18th Nov 2025 (Tue) 2.61 2.65 2.61 2.61 238,909
17th Nov 2025 (Mon) 2.65 2.65 2.65 2.65 34,719
14th Nov 2025 (Fri) 2.65 2.65 2.65 2.65 1,163,462
13th Nov 2025 (Thu) 2.65 2.65 2.61 2.65 176,567
12th Nov 2025 (Wed) 2.70 2.70 2.64 2.65 958,289
FTSE 100 Latest
Value10,124.60
Change0.00