XLON:CARD
Card Factory Plc Stock Price (Quote)
£104.20
+2.00 (+1.96%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £92.80 | £112.26 | Friday, 17th May 2024 CARD.L stock ended at £104.20. This is 1.96% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 3.76% from a day low at £101.00 to a day high of £104.80. |
90 days | £88.90 | £112.26 | |
52 weeks | £79.60 | £119.80 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | £86.00 | £90.60 | £86.00 | £89.80 | 1 066 327 |
Jun 27, 2023 | £88.48 | £88.90 | £83.40 | £87.00 | 206 823 |
Jun 26, 2023 | £85.80 | £88.40 | £83.76 | £88.00 | 2 142 890 |
Jun 23, 2023 | £88.21 | £88.60 | £86.10 | £86.10 | 531 861 |
Jun 22, 2023 | £92.70 | £92.70 | £86.80 | £88.00 | 333 275 |
Jun 21, 2023 | £85.90 | £91.80 | £85.90 | £89.20 | 995 967 |
Jun 20, 2023 | £90.80 | £91.70 | £87.10 | £87.60 | 248 938 |
Jun 19, 2023 | £86.20 | £93.50 | £86.00 | £88.90 | 214 532 |
Jun 16, 2023 | £92.80 | £92.80 | £87.89 | £88.70 | 918 288 |
Jun 15, 2023 | £95.90 | £95.90 | £87.50 | £89.00 | 568 183 |
Jun 14, 2023 | £91.00 | £94.00 | £90.50 | £90.50 | 463 514 |
Jun 13, 2023 | £91.40 | £94.30 | £91.40 | £93.20 | 623 950 |
Jun 12, 2023 | £95.79 | £96.50 | £91.30 | £92.80 | 443 271 |
Jun 09, 2023 | £88.00 | £96.70 | £88.00 | £92.20 | 505 555 |
Jun 08, 2023 | £90.59 | £92.60 | £89.11 | £92.00 | 361 487 |
Jun 07, 2023 | £90.40 | £91.80 | £90.00 | £90.50 | 329 107 |
Jun 06, 2023 | £92.10 | £97.90 | £90.70 | £90.70 | 904 793 |
Jun 05, 2023 | £92.80 | £95.34 | £92.10 | £92.10 | 514 555 |
Jun 02, 2023 | £89.60 | £95.40 | £89.60 | £94.80 | 899 005 |
Jun 01, 2023 | £89.00 | £90.21 | £86.08 | £89.90 | 793 643 |
May 31, 2023 | £90.00 | £90.50 | £86.50 | £87.10 | 1 366 569 |
May 30, 2023 | £92.60 | £92.60 | £90.00 | £90.80 | 546 720 |
May 26, 2023 | £95.00 | £95.00 | £92.60 | £92.60 | 615 136 |
May 25, 2023 | £91.10 | £95.10 | £90.10 | £94.20 | 747 442 |
May 24, 2023 | £90.40 | £93.30 | £90.10 | £91.60 | 613 434 |
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 CARD.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CARD.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 CARD.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.