XLON:CBG
CBRE Group Inc Stock Price (Quote)
£482.40
-2.80 (-0.577%)
At Close: May 16, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £425.00 | £514.50 | Thursday, 16th May 2024 CBG.L stock ended at £482.40. This is 0.577% less than the trading day before Wednesday, 15th May 2024. During the day the stock fluctuated 2.47% from a day low at £478.60 to a day high of £490.40. |
90 days | £283.40 | £514.50 | |
52 weeks | £278.00 | £998.50 |
Date | Open | High | Low | Close | Volume |
Apr 10, 2024 | £451.60 | £470.80 | £450.80 | £470.80 | 916 913 |
Apr 09, 2024 | £437.20 | £454.00 | £436.20 | £454.00 | 4 053 308 |
Apr 08, 2024 | £428.00 | £442.40 | £420.60 | £440.40 | 402 998 |
Apr 05, 2024 | £435.00 | £438.60 | £418.00 | £430.00 | 822 721 |
Apr 04, 2024 | £429.66 | £446.40 | £425.00 | £438.60 | 762 267 |
Apr 03, 2024 | £400.00 | £428.40 | £400.00 | £427.80 | 639 412 |
Apr 02, 2024 | £418.20 | £418.20 | £418.20 | £418.20 | 0 |
Mar 28, 2024 | £396.00 | £420.60 | £396.00 | £418.20 | 492 685 |
Mar 27, 2024 | £404.00 | £411.80 | £397.40 | £401.20 | 3 592 948 |
Mar 26, 2024 | £380.00 | £412.80 | £380.00 | £409.40 | 585 370 |
Mar 25, 2024 | £394.20 | £400.00 | £380.80 | £380.80 | 372 720 |
Mar 22, 2024 | £397.60 | £419.20 | £393.20 | £396.80 | 784 852 |
Mar 21, 2024 | £382.00 | £401.60 | £372.00 | £398.00 | 782 386 |
Mar 20, 2024 | £352.00 | £397.00 | £340.60 | £378.00 | 1 284 940 |
Mar 19, 2024 | £335.80 | £390.00 | £329.40 | £347.40 | 1 117 683 |
Mar 18, 2024 | £330.00 | £339.20 | £324.80 | £334.20 | 598 545 |
Mar 15, 2024 | £351.20 | £358.40 | £335.80 | £335.80 | 1 862 145 |
Mar 14, 2024 | £359.00 | £364.39 | £349.20 | £353.40 | 501 465 |
Mar 13, 2024 | £370.40 | £373.40 | £361.00 | £361.00 | 5 983 087 |
Mar 12, 2024 | £375.00 | £377.60 | £364.30 | £365.80 | 320 614 |
Mar 11, 2024 | £387.60 | £387.60 | £369.00 | £373.60 | 546 496 |
Mar 08, 2024 | £391.20 | £391.20 | £371.00 | £383.00 | 755 454 |
Mar 07, 2024 | £378.80 | £378.80 | £378.80 | £378.80 | 0 |
Mar 06, 2024 | £380.00 | £391.40 | £375.40 | £378.80 | 576 178 |
Mar 05, 2024 | £379.20 | £381.80 | £368.60 | £379.80 | 474 735 |
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 CBG.L stock historical prices to predict future price movements?
Trend Analysis: Examine the CBG.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 CBG.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.