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
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
11th Nov 2025 (Tue) 2.70 2.70 2.70 2.70 228,611
10th Nov 2025 (Mon) 2.65 2.80 2.65 2.70 134,602
7th Nov 2025 (Fri) 2.78 2.78 2.68 2.68 318,231
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
FTSE 100 Latest
Value9,897.42
Change59.65