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 |
Jun 13, 2016 | £68.25 | £68.25 | £66.13 | £66.25 | 2 344 230 |
Jun 10, 2016 | £69.13 | £69.50 | £68.88 | £68.88 | 1 088 439 |
Jun 09, 2016 | £69.63 | £69.63 | £69.13 | £69.13 | 999 044 |
Jun 08, 2016 | £69.75 | £69.75 | £69.63 | £69.63 | 1 460 306 |
Jun 07, 2016 | £70.63 | £70.63 | £69.63 | £69.75 | 1 328 429 |
Jun 06, 2016 | £70.63 | £70.63 | £70.63 | £70.63 | 731 844 |
Jun 03, 2016 | £70.63 | £70.63 | £70.63 | £70.63 | 363 231 |
Jun 02, 2016 | £70.75 | £70.75 | £70.63 | £70.63 | 850 758 |
Jun 01, 2016 | £71.88 | £71.88 | £70.75 | £70.75 | 858 985 |
May 31, 2016 | £72.25 | £72.25 | £71.75 | £71.88 | 617 998 |
May 27, 2016 | £72.25 | £72.25 | £72.25 | £72.25 | 0 |
May 26, 2016 | £71.50 | £71.50 | £71.25 | £71.25 | 1 189 317 |
May 25, 2016 | £72.88 | £73.13 | £71.50 | £71.50 | 529 252 |
May 24, 2016 | £73.00 | £73.13 | £72.88 | £72.88 | 739 498 |
May 23, 2016 | £73.00 | £73.25 | £72.88 | £73.00 | 1 492 821 |
May 20, 2016 | £72.75 | £73.25 | £72.63 | £73.00 | 368 547 |
May 19, 2016 | £73.25 | £73.25 | £72.75 | £72.75 | 488 238 |
May 18, 2016 | £73.50 | £73.50 | £72.75 | £73.25 | 584 521 |
May 17, 2016 | £73.13 | £73.13 | £73.13 | £73.13 | 558 344 |
May 16, 2016 | £73.88 | £73.88 | £73.13 | £73.13 | 923 190 |
May 13, 2016 | £75.50 | £75.50 | £73.75 | £73.88 | 1 500 372 |
May 12, 2016 | £75.63 | £75.63 | £75.63 | £75.63 | 149 740 |
May 11, 2016 | £75.75 | £75.75 | £75.63 | £75.63 | 2 278 727 |
May 10, 2016 | £76.00 | £76.00 | £75.63 | £75.63 | 1 590 946 |
May 09, 2016 | £76.50 | £76.50 | £76.38 | £76.50 | 2 299 777 |
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.