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 |
Jul 18, 2016 | £63.50 | £63.50 | £63.13 | £63.13 | 2 869 404 |
Jul 15, 2016 | £63.88 | £63.88 | £63.25 | £63.75 | 864 683 |
Jul 14, 2016 | £64.13 | £64.13 | £63.88 | £63.88 | 455 261 |
Jul 13, 2016 | £64.63 | £64.63 | £63.75 | £64.13 | 3 601 859 |
Jul 12, 2016 | £63.25 | £64.75 | £63.25 | £64.63 | 3 491 203 |
Jul 11, 2016 | £61.00 | £63.88 | £61.00 | £62.88 | 1 182 853 |
Jul 08, 2016 | £56.50 | £61.50 | £56.00 | £61.00 | 1 826 678 |
Jul 07, 2016 | £56.75 | £56.75 | £54.63 | £56.13 | 2 356 218 |
Jul 06, 2016 | £60.00 | £60.13 | £55.25 | £56.25 | 3 681 794 |
Jul 05, 2016 | £63.25 | £63.25 | £59.25 | £60.00 | 2 005 133 |
Jul 04, 2016 | £63.00 | £63.50 | £62.50 | £63.25 | 2 190 985 |
Jul 01, 2016 | £61.75 | £62.88 | £61.75 | £62.88 | 5 442 750 |
Jun 30, 2016 | £61.75 | £62.00 | £61.75 | £61.75 | 1 546 037 |
Jun 29, 2016 | £61.50 | £61.75 | £61.50 | £61.75 | 1 868 541 |
Jun 28, 2016 | £59.63 | £61.75 | £59.50 | £61.50 | 4 121 675 |
Jun 27, 2016 | £63.63 | £63.63 | £56.13 | £58.50 | 2 414 998 |
Jun 24, 2016 | £64.00 | £64.38 | £60.38 | £64.13 | 1 909 436 |
Jun 23, 2016 | £67.75 | £67.75 | £67.25 | £67.75 | 1 458 422 |
Jun 22, 2016 | £68.13 | £68.25 | £67.75 | £67.75 | 426 591 |
Jun 21, 2016 | £68.38 | £68.38 | £67.13 | £68.13 | 898 737 |
Jun 20, 2016 | £66.75 | £68.75 | £66.75 | £68.38 | 1 051 754 |
Jun 17, 2016 | £66.00 | £66.75 | £66.00 | £66.75 | 900 987 |
Jun 16, 2016 | £65.50 | £66.25 | £65.38 | £66.00 | 447 219 |
Jun 15, 2016 | £64.88 | £66.25 | £64.50 | £65.75 | 850 624 |
Jun 14, 2016 | £66.25 | £66.25 | £64.13 | £64.88 | 1 182 775 |
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.