XLON:BOO
boohoo group Plc Stock Price (Quote)
£35.80
-0.420 (-1.16%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £32.56 | £38.00 | Friday, 17th May 2024 BOO.L stock ended at £35.80. This is 1.16% less than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.66% from a day low at £35.50 to a day high of £36.80. |
90 days | £32.01 | £39.89 | |
52 weeks | £27.77 | £46.93 |
Date | Open | High | Low | Close | Volume |
Mar 17, 2016 | £40.75 | £42.00 | £40.75 | £41.50 | 1 339 676 |
Mar 16, 2016 | £40.75 | £42.00 | £40.75 | £41.75 | 795 543 |
Mar 15, 2016 | £41.75 | £41.75 | £40.75 | £41.50 | 2 109 340 |
Mar 14, 2016 | £41.25 | £41.50 | £40.00 | £40.25 | 5 455 660 |
Mar 11, 2016 | £40.00 | £42.00 | £40.00 | £40.25 | 6 621 539 |
Mar 10, 2016 | £42.25 | £43.25 | £40.00 | £40.00 | 10 605 857 |
Mar 09, 2016 | £44.00 | £44.00 | £42.25 | £42.75 | 1 408 223 |
Mar 08, 2016 | £43.25 | £43.25 | £42.00 | £42.25 | 1 621 029 |
Mar 07, 2016 | £43.00 | £44.00 | £43.00 | £43.00 | 1 945 846 |
Mar 04, 2016 | £42.00 | £43.25 | £41.50 | £43.25 | 3 414 781 |
Mar 03, 2016 | £41.75 | £43.00 | £41.50 | £41.75 | 2 113 076 |
Mar 02, 2016 | £43.25 | £44.50 | £42.50 | £42.75 | 2 786 669 |
Mar 01, 2016 | £42.75 | £44.00 | £41.75 | £43.75 | 4 714 291 |
Feb 29, 2016 | £41.00 | £41.75 | £41.00 | £41.50 | 2 450 491 |
Feb 26, 2016 | £41.00 | £42.50 | £40.75 | £41.25 | 2 773 374 |
Feb 25, 2016 | £40.75 | £41.50 | £40.75 | £41.00 | 1 923 924 |
Feb 24, 2016 | £40.50 | £41.25 | £40.50 | £40.75 | 2 010 299 |
Feb 23, 2016 | £41.25 | £41.25 | £40.25 | £40.75 | 1 118 218 |
Feb 22, 2016 | £41.50 | £41.50 | £40.75 | £41.00 | 1 630 284 |
Feb 19, 2016 | £41.25 | £41.50 | £40.75 | £41.00 | 2 136 627 |
Feb 18, 2016 | £41.25 | £41.50 | £40.50 | £41.00 | 2 462 850 |
Feb 17, 2016 | £40.75 | £40.75 | £40.25 | £40.75 | 1 846 935 |
Feb 16, 2016 | £40.50 | £41.00 | £40.00 | £40.25 | 1 421 980 |
Feb 15, 2016 | £40.00 | £40.75 | £39.50 | £40.50 | 6 547 737 |
Feb 12, 2016 | £39.00 | £39.75 | £38.75 | £39.00 | 2 538 552 |
FAQ
What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.
Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.
How can I use BOO.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BOO.L stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.
What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.
A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.
Why do the BOO.L stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.
How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.