XLON:CARD
Card Factory Plc Stock Price (Quote)
£100.00
-1.20 (-1.19%)
At Close: May 23, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £97.20 | £112.26 | Thursday, 23rd May 2024 CARD.L stock ended at £100.00. This is 1.19% less than the trading day before Wednesday, 22nd May 2024. During the day the stock fluctuated 3.00% from a day low at £100.00 to a day high of £103.00. |
90 days | £88.90 | £112.26 | |
52 weeks | £79.60 | £119.80 |
Date | Open | High | Low | Close | Volume |
Feb 17, 2017 | £256.60 | £256.60 | £251.10 | £253.50 | 417 786 |
Feb 16, 2017 | £251.10 | £254.60 | £248.80 | £253.40 | 464 937 |
Feb 15, 2017 | £248.90 | £253.50 | £248.30 | £250.50 | 277 690 |
Feb 14, 2017 | £243.70 | £250.20 | £243.70 | £248.70 | 340 383 |
Feb 13, 2017 | £245.40 | £248.40 | £243.70 | £245.70 | 413 578 |
Feb 10, 2017 | £248.50 | £248.80 | £243.00 | £245.80 | 226 349 |
Feb 09, 2017 | £242.60 | £246.70 | £242.40 | £243.40 | 193 452 |
Feb 08, 2017 | £246.40 | £250.30 | £244.90 | £246.20 | 158 281 |
Feb 07, 2017 | £245.40 | £246.10 | £243.00 | £244.40 | 218 029 |
Feb 06, 2017 | £248.50 | £249.20 | £244.10 | £245.30 | 239 702 |
Feb 03, 2017 | £245.70 | £250.50 | £245.70 | £249.20 | 251 634 |
Feb 02, 2017 | £252.50 | £252.50 | £237.80 | £247.20 | 352 484 |
Feb 01, 2017 | £245.20 | £251.40 | £245.20 | £250.10 | 328 568 |
Jan 31, 2017 | £256.80 | £256.80 | £247.00 | £249.70 | 303 176 |
Jan 30, 2017 | £248.80 | £252.70 | £246.20 | £249.90 | 389 576 |
Jan 27, 2017 | £255.60 | £255.60 | £248.10 | £249.80 | 489 302 |
Jan 26, 2017 | £255.90 | £257.20 | £248.20 | £249.40 | 1 157 078 |
Jan 25, 2017 | £241.80 | £246.70 | £241.20 | £244.00 | 419 118 |
Jan 24, 2017 | £239.00 | £243.80 | £238.00 | £243.00 | 688 373 |
Jan 23, 2017 | £236.40 | £244.90 | £236.00 | £239.00 | 661 868 |
Jan 20, 2017 | £237.10 | £240.10 | £236.00 | £238.10 | 499 996 |
Jan 19, 2017 | £244.30 | £248.70 | £232.00 | £236.50 | 1 697 793 |
Jan 18, 2017 | £245.60 | £254.90 | £245.60 | £248.70 | 506 833 |
Jan 17, 2017 | £253.00 | £254.60 | £248.50 | £251.90 | 321 369 |
Jan 16, 2017 | £258.90 | £259.90 | £248.50 | £251.50 | 257 877 |
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.