XLON:BREE
Breedon Group Plc Stock Price (Quote)
£397.00
+7.00 (+1.79%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £356.00 | £399.50 | Friday, 17th May 2024 BREE.L stock ended at £397.00. This is 1.79% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.92% from a day low at £391.99 to a day high of £399.50. |
90 days | £356.00 | £408.00 | |
52 weeks | £302.90 | £408.00 |
Date | Open | High | Low | Close | Volume |
Apr 29, 2016 | £76.00 | £76.00 | £76.00 | £76.00 | 1 075 092 |
Apr 28, 2016 | £75.50 | £76.25 | £75.50 | £76.00 | 592 904 |
Apr 27, 2016 | £74.25 | £75.50 | £74.25 | £75.50 | 1 604 086 |
Apr 26, 2016 | £75.00 | £75.00 | £73.25 | £74.25 | 830 309 |
Apr 25, 2016 | £76.13 | £76.13 | £74.88 | £74.88 | 1 647 934 |
Apr 22, 2016 | £74.00 | £76.75 | £74.00 | £76.25 | 1 569 890 |
Apr 21, 2016 | £73.25 | £74.00 | £73.13 | £74.00 | 698 484 |
Apr 20, 2016 | £73.13 | £73.25 | £72.88 | £73.25 | 1 092 754 |
Apr 19, 2016 | £73.38 | £73.38 | £73.13 | £73.13 | 2 070 356 |
Apr 18, 2016 | £73.00 | £74.38 | £73.00 | £73.38 | 2 221 527 |
Apr 15, 2016 | £72.75 | £73.25 | £72.75 | £73.00 | 1 089 362 |
Apr 14, 2016 | £70.75 | £72.75 | £70.75 | £72.75 | 1 853 689 |
Apr 13, 2016 | £70.75 | £70.75 | £70.75 | £70.75 | 529 263 |
Apr 12, 2016 | £69.75 | £70.63 | £69.75 | £70.50 | 8 913 458 |
Apr 11, 2016 | £70.75 | £70.75 | £70.75 | £70.75 | 228 327 |
Apr 08, 2016 | £70.75 | £70.75 | £70.75 | £70.75 | 997 433 |
Apr 07, 2016 | £71.75 | £71.75 | £70.88 | £70.88 | 775 810 |
Apr 06, 2016 | £70.50 | £71.75 | £70.50 | £71.75 | 2 458 749 |
Apr 05, 2016 | £70.63 | £70.63 | £70.50 | £70.50 | 2 848 644 |
Apr 04, 2016 | £70.25 | £70.38 | £70.13 | £70.38 | 1 675 336 |
Apr 01, 2016 | £70.50 | £70.50 | £69.75 | £70.25 | 1 642 840 |
Mar 31, 2016 | £70.00 | £70.25 | £70.00 | £70.25 | 1 256 203 |
Mar 30, 2016 | £69.88 | £70.00 | £69.88 | £70.00 | 912 669 |
Mar 29, 2016 | £70.50 | £70.50 | £69.63 | £69.88 | 1 214 103 |
Mar 24, 2016 | £70.00 | £70.50 | £70.00 | £70.50 | 845 861 |
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.