The Beauty Tech Group PLC (TBTG) Share Price

  1. Home
    2. /
  2. Company
    3. /
  3. The Beauty Tech Group PLC

Date Open High Low Close* Volume
17/07/2026 352.00p 367.00p 350.00p 354.00p 63398
16/07/2026 355.00p 364.00p 350.00p 352.00p 34586
15/07/2026 355.00p 368.00p 348.00p 355.00p 52682
14/07/2026 370.00p 370.00p 347.75p 354.00p 54056
13/07/2026 360.00p 370.00p 350.00p 361.00p 41426
10/07/2026 351.00p 364.00p 349.20p 356.00p 155902
09/07/2026 369.00p 369.00p 347.50p 350.00p 37859
08/07/2026 365.00p 372.00p 349.66p 355.00p 158272
07/07/2026 360.00p 370.00p 353.02p 355.00p 790590
06/07/2026 349.00p 358.00p 329.00p 333.00p 83884
03/07/2026 340.00p 352.00p 326.00p 346.00p 161574
02/07/2026 340.00p 345.00p 323.00p 332.00p 27966
01/07/2026 347.00p 348.00p 323.00p 340.00p 28170
30/06/2026 335.00p 359.00p 335.00p 337.00p 48458
29/06/2026 346.00p 362.00p 333.93p 337.00p 183180
26/06/2026 350.00p 355.00p 332.98p 346.00p 58673
25/06/2026 344.00p 369.00p 341.00p 349.00p 150634
24/06/2026 345.00p 355.00p 338.50p 347.00p 82878
23/06/2026 345.00p 367.00p 330.00p 346.00p 129283
22/06/2026 355.00p 370.00p 337.00p 345.00p 13541
19/06/2026 349.00p 365.00p 339.50p 348.00p 37243
18/06/2026 340.00p 359.00p 340.00p 349.00p 8366
17/06/2026 340.00p 360.00p 340.00p 351.00p 394333
16/06/2026 360.00p 364.00p 341.50p 350.00p 247902
15/06/2026 350.00p 370.00p 350.00p 356.00p 61821
12/06/2026 344.00p 362.12p 343.00p 356.00p 250348
11/06/2026 343.00p 369.00p 338.50p 342.00p 25246
10/06/2026 356.00p 360.00p 335.00p 341.00p 32005
09/06/2026 359.00p 359.00p 344.00p 356.00p 25040
08/06/2026 360.00p 360.00p 339.00p 346.00p 19726
05/06/2026 344.00p 383.00p 333.20p 355.00p 82976
04/06/2026 331.00p 347.00p 327.50p 330.00p 55457
03/06/2026 342.00p 348.00p 334.50p 337.00p 75569
02/06/2026 335.00p 349.50p 330.00p 343.00p 42347
01/06/2026 330.00p 354.50p 324.00p 335.00p 32719
29/05/2026 320.00p 338.50p 314.00p 327.00p 30449
28/05/2026 324.00p 345.60p 309.45p 320.00p 180522
27/05/2026 349.00p 357.15p 321.00p 325.00p 55606
26/05/2026 339.00p 348.00p 324.92p 343.00p 94235
22/05/2026 321.00p 349.00p 320.64p 333.00p 148111
21/05/2026 327.00p 337.00p 319.50p 320.00p 14593
20/05/2026 330.00p 340.00p 322.50p 326.00p 55754
19/05/2026 327.00p 336.00p 325.00p 327.00p 14623
18/05/2026 327.00p 336.00p 320.00p 327.00p 51190
15/05/2026 342.00p 346.00p 320.00p 320.00p 158116
14/05/2026 333.00p 341.00p 324.00p 324.00p 120978
13/05/2026 320.00p 331.00p 312.80p 327.00p 227497
12/05/2026 323.00p 329.00p 304.00p 307.00p 477983
11/05/2026 327.00p 333.00p 307.00p 320.00p 38092
08/05/2026 320.00p 330.00p 313.00p 326.00p 3231339
07/05/2026 300.00p 319.09p 300.00p 314.00p 563645
06/05/2026 304.00p 319.00p 300.00p 310.00p 16840
05/05/2026 300.00p 320.00p 291.00p 300.00p 4052
01/05/2026 310.00p 320.00p 300.00p 309.00p 137705
30/04/2026 313.00p 320.00p 306.00p 310.00p 21270
29/04/2026 310.00p 320.00p 305.00p 317.00p 409613
28/04/2026 310.00p 319.00p 306.00p 311.00p 116885
27/04/2026 314.00p 320.00p 306.00p 310.00p 1638037
24/04/2026 305.00p 327.00p 295.00p 320.00p 61275
23/04/2026 312.00p 320.00p 298.50p 314.00p 82356
22/04/2026 320.00p 320.00p 305.00p 314.00p 636536
21/04/2026 307.00p 320.00p 307.00p 307.00p 162523
20/04/2026 320.00p 320.00p 299.50p 305.00p 20329
17/04/2026 306.00p 311.85p 297.00p 305.00p 225180
16/04/2026 327.00p 337.92p 305.00p 305.00p 888487
15/04/2026 305.00p 320.00p 282.00p 315.00p 597245
14/04/2026 305.00p 320.00p 294.00p 305.00p 148081
13/04/2026 299.00p 307.00p 281.00p 302.00p 40242
10/04/2026 290.00p 303.00p 281.00p 303.00p 50966
09/04/2026 276.00p 278.00p 271.50p 275.00p 31465
08/04/2026 260.00p 276.00p 259.00p 276.00p 153574
07/04/2026 245.00p 260.00p 245.00p 258.00p 24187
02/04/2026 255.00p 255.00p 236.50p 245.00p 67825
01/04/2026 240.00p 253.00p 240.00p 249.00p 73491
31/03/2026 240.00p 243.50p 234.00p 240.00p 291159
30/03/2026 245.00p 255.00p 231.00p 237.00p 133617
27/03/2026 245.00p 255.00p 235.00p 241.00p 40061
26/03/2026 246.00p 254.00p 242.00p 248.00p 761600
25/03/2026 246.00p 253.00p 240.50p 243.00p 545759
24/03/2026 238.00p 250.07p 238.00p 243.00p 179928
23/03/2026 250.00p 260.00p 220.00p 241.00p 298797
20/03/2026 265.00p 273.00p 248.00p 255.00p 129884
19/03/2026 270.00p 271.87p 267.50p 270.00p 8629
18/03/2026 276.00p 293.00p 261.87p 270.00p 36999
17/03/2026 276.00p 293.00p 264.50p 276.00p 13889
16/03/2026 282.00p 302.00p 276.00p 280.00p 15416
13/03/2026 282.00p 288.10p 282.00p 282.00p 59017
12/03/2026 282.00p 289.00p 282.00p 285.00p 94210
11/03/2026 283.00p 300.00p 280.00p 285.00p 25749
10/03/2026 280.00p 296.50p 280.00p 285.00p 9696
09/03/2026 283.00p 299.00p 273.50p 287.00p 29482
06/03/2026 293.00p 299.00p 286.00p 296.00p 125981
05/03/2026 300.00p 301.00p 281.00p 289.00p 94073
04/03/2026 300.00p 300.00p 283.00p 292.00p 47113
03/03/2026 284.00p 300.00p 263.90p 287.00p 57102
02/03/2026 285.00p 309.00p 279.50p 285.00p 4500
27/02/2026 300.00p 309.00p 290.00p 292.00p 22497
26/02/2026 285.00p 309.00p 285.00p 296.00p 40724
25/02/2026 285.00p 309.00p 285.00p 294.00p 36396
24/02/2026 300.00p 305.00p 283.70p 298.00p 90586
23/02/2026 306.00p 315.00p 301.00p 301.00p 37186
20/02/2026 310.00p 314.00p 301.00p 305.00p 29774
19/02/2026 314.00p 314.00p 302.00p 314.00p 32937
18/02/2026 300.00p 315.00p 300.00p 310.00p 27627
17/02/2026 316.00p 316.00p 301.00p 305.00p 22409
16/02/2026 323.00p 323.00p 314.00p 316.00p 22227
13/02/2026 320.00p 323.00p 311.52p 312.00p 27164
12/02/2026 313.00p 322.00p 312.00p 317.00p 28981
11/02/2026 320.00p 323.00p 314.00p 315.00p 43562
10/02/2026 312.00p 323.00p 311.00p 318.00p 1151489
09/02/2026 315.00p 323.00p 312.00p 316.00p 42315
06/02/2026 313.00p 323.00p 310.56p 311.00p 6509
05/02/2026 322.00p 322.00p 310.00p 315.00p 25244
04/02/2026 325.00p 329.00p 311.00p 321.00p 183291
03/02/2026 328.00p 328.00p 310.00p 314.00p 997933
02/02/2026 330.00p 330.00p 313.00p 314.00p 70655
30/01/2026 329.00p 329.00p 323.00p 327.00p 753143
29/01/2026 317.00p 327.00p 315.00p 323.00p 309618
28/01/2026 316.00p 319.00p 313.45p 314.00p 256130
27/01/2026 317.00p 317.00p 307.00p 315.00p 177011
26/01/2026 313.00p 316.00p 308.00p 314.00p 231221
23/01/2026 314.00p 316.00p 310.00p 311.00p 76865
22/01/2026 304.00p 315.00p 304.00p 313.00p 71828
21/01/2026 309.00p 317.00p 305.75p 310.00p 134774

*Close Price adjusted for both dividends and splits