XLON:BREE
Breedon Group Plc Stock Price (Quote)
£396.50
+1.50 (+0.380%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £356.00 | £404.50 | Friday, 24th May 2024 BREE.L stock ended at £396.50. This is 0.380% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 2.56% from a day low at £390.00 to a day high of £400.00. |
90 days | £356.00 | £408.00 | |
52 weeks | £302.90 | £408.00 |
Date | Open | High | Low | Close | Volume |
Mar 15, 2023 | £75.30 | £75.80 | £71.90 | £72.20 | 3 186 844 |
Mar 14, 2023 | £73.30 | £73.30 | £73.30 | £73.30 | 0 |
Mar 13, 2023 | £75.10 | £76.00 | £72.80 | £73.30 | 3 342 081 |
Mar 10, 2023 | £75.00 | £76.00 | £73.00 | £75.50 | 15 660 707 |
Mar 09, 2023 | £74.50 | £75.60 | £71.80 | £72.40 | 6 613 184 |
Mar 08, 2023 | £74.40 | £74.40 | £74.40 | £74.40 | 0 |
Mar 07, 2023 | £74.00 | £75.00 | £72.81 | £74.40 | 7 795 308 |
Mar 06, 2023 | £71.00 | £74.00 | £70.10 | £73.40 | 4 369 583 |
Mar 03, 2023 | £71.00 | £72.10 | £70.70 | £71.00 | 1 061 383 |
Mar 02, 2023 | £70.80 | £71.70 | £69.95 | £71.20 | 1 459 219 |
Mar 01, 2023 | £71.50 | £71.90 | £70.50 | £71.00 | 1 332 385 |
Feb 28, 2023 | £71.10 | £71.80 | £69.70 | £71.00 | 3 126 239 |
Feb 27, 2023 | £69.50 | £72.20 | £69.50 | £71.30 | 1 420 481 |
Feb 24, 2023 | £70.40 | £72.05 | £70.40 | £70.50 | 1 544 752 |
Feb 23, 2023 | £70.80 | £71.20 | £69.70 | £70.90 | 4 436 572 |
Feb 22, 2023 | £68.70 | £71.60 | £68.70 | £70.00 | 7 434 769 |
Feb 21, 2023 | £71.50 | £71.50 | £70.10 | £70.10 | 4 614 968 |
Feb 20, 2023 | £71.40 | £72.00 | £69.93 | £71.00 | 1 533 624 |
Feb 17, 2023 | £71.20 | £71.20 | £69.30 | £70.70 | 1 202 974 |
Feb 16, 2023 | £68.50 | £72.00 | £68.50 | £71.30 | 983 072 |
Feb 15, 2023 | £70.40 | £71.50 | £69.28 | £71.10 | 2 568 302 |
Feb 14, 2023 | £73.50 | £73.50 | £70.30 | £70.40 | 3 127 622 |
Feb 13, 2023 | £72.20 | £72.20 | £70.50 | £71.20 | 682 816 |
Feb 10, 2023 | £72.00 | £72.40 | £70.30 | £71.20 | 1 446 181 |
Feb 09, 2023 | £75.30 | £75.30 | £72.00 | £72.40 | 2 761 308 |
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.