XLON:BREE
Breedon Group Plc Stock Price (Quote)
£395.00
-5.00 (-1.25%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £356.00 | £404.50 | Thursday, 23rd May 2024 BREE.L stock ended at £395.00. This is 1.25% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 4.25% from a day low at £388.00 to a day high of £404.50. |
90 days | £356.00 | £408.00 | |
52 weeks | £302.90 | £408.00 |
Date | Open | High | Low | Close | Volume |
Apr 20, 2023 | £70.60 | £70.60 | £69.30 | £69.50 | 8 355 659 |
Apr 19, 2023 | £71.50 | £72.80 | £69.99 | £70.60 | 13 308 616 |
Apr 18, 2023 | £73.30 | £73.30 | £71.60 | £71.60 | 3 157 177 |
Apr 17, 2023 | £74.00 | £74.60 | £72.10 | £72.70 | 4 400 684 |
Apr 14, 2023 | £73.60 | £74.10 | £71.82 | £72.30 | 20 335 265 |
Apr 13, 2023 | £72.40 | £73.20 | £71.00 | £72.70 | 1 715 643 |
Apr 12, 2023 | £71.10 | £71.68 | £70.09 | £70.70 | 38 375 820 |
Apr 11, 2023 | £71.00 | £72.00 | £70.20 | £71.20 | 3 135 720 |
Apr 06, 2023 | £72.20 | £72.75 | £70.80 | £71.00 | 3 504 998 |
Apr 05, 2023 | £75.00 | £75.25 | £72.40 | £73.20 | 2 597 674 |
Apr 04, 2023 | £74.00 | £76.08 | £74.00 | £74.30 | 4 608 501 |
Apr 03, 2023 | £77.40 | £77.40 | £74.80 | £75.50 | 3 388 365 |
Mar 31, 2023 | £78.00 | £78.00 | £75.90 | £76.50 | 3 721 872 |
Mar 30, 2023 | £75.00 | £77.20 | £73.30 | £77.00 | 5 834 899 |
Mar 29, 2023 | £72.40 | £72.40 | £72.40 | £72.40 | 0 |
Mar 28, 2023 | £73.50 | £73.80 | £71.70 | £72.40 | 5 802 759 |
Mar 27, 2023 | £72.00 | £74.00 | £71.70 | £73.00 | 4 009 419 |
Mar 24, 2023 | £74.00 | £74.50 | £72.00 | £72.80 | 10 477 704 |
Mar 23, 2023 | £72.20 | £73.50 | £71.90 | £73.40 | 1 861 941 |
Mar 22, 2023 | £73.30 | £74.00 | £71.90 | £72.30 | 2 266 655 |
Mar 21, 2023 | £72.90 | £74.70 | £71.78 | £73.30 | 7 000 166 |
Mar 20, 2023 | £71.50 | £73.00 | £69.70 | £72.10 | 5 569 004 |
Mar 17, 2023 | £75.00 | £75.30 | £71.00 | £71.50 | 2 494 059 |
Mar 16, 2023 | £72.30 | £73.90 | £72.20 | £73.20 | 2 776 699 |
Mar 15, 2023 | £75.30 | £75.80 | £71.90 | £72.20 | 3 186 844 |
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 BREE.L stock historical prices to predict future price movements?
Trend Analysis: Examine the BREE.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 BREE.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.