XLON:DMGT
Delisted
Daily Mail & General Trust plc Class A Stock Price (Quote)
£2.70
+0 (+0%)
At Close: Jul 20, 2022
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £2.70 | £2.70 | Wednesday, 20th Jul 2022 DMGT.L stock ended at £2.70. During the day the stock fluctuated 0% from a day low at £2.70 to a day high of £2.70. |
90 days | £2.70 | £2.70 | |
52 weeks | £2.70 | £1,178.00 |
Date | Open | High | Low | Close | Volume |
Dec 10, 2021 | £1,080.00 | £1,084.32 | £1,074.00 | £1,074.00 | 338 668 |
Dec 09, 2021 | £1,086.00 | £1,090.00 | £1,078.00 | £1,090.00 | 1 460 940 |
Dec 08, 2021 | £1,086.00 | £1,092.00 | £1,080.00 | £1,084.00 | 1 054 348 |
Dec 07, 2021 | £1,080.00 | £1,090.00 | £1,080.00 | £1,086.00 | 325 129 |
Dec 06, 2021 | £1,080.00 | £1,092.00 | £1,076.00 | £1,078.00 | 555 098 |
Dec 03, 2021 | £1,088.00 | £1,092.00 | £1,080.00 | £1,090.00 | 1 552 436 |
Dec 02, 2021 | £1,102.07 | £1,116.00 | £1,078.00 | £1,084.00 | 4 624 655 |
Dec 01, 2021 | £1,080.00 | £1,084.00 | £1,074.00 | £1,074.00 | 134 895 |
Nov 30, 2021 | £1,077.92 | £1,090.00 | £1,077.92 | £1,082.00 | 707 382 |
Nov 29, 2021 | £1,076.00 | £1,090.00 | £1,075.18 | £1,078.00 | 96 135 |
Nov 26, 2021 | £1,076.00 | £1,088.00 | £1,076.00 | £1,080.00 | 146 209 |
Nov 25, 2021 | £1,090.00 | £1,096.00 | £1,074.00 | £1,092.00 | 188 128 |
Nov 24, 2021 | £1,086.00 | £1,092.00 | £1,080.00 | £1,092.00 | 381 169 |
Nov 23, 2021 | £1,074.00 | £1,092.00 | £1,074.00 | £1,088.00 | 538 120 |
Nov 22, 2021 | £1,092.00 | £1,094.00 | £1,084.00 | £1,088.00 | 411 131 |
Nov 19, 2021 | £1,090.00 | £1,108.00 | £1,089.05 | £1,092.00 | 267 101 |
Nov 18, 2021 | £1,114.00 | £1,120.00 | £1,106.00 | £1,108.00 | 620 579 |
Nov 17, 2021 | £1,112.00 | £1,128.00 | £1,112.00 | £1,118.00 | 604 344 |
Nov 16, 2021 | £1,130.00 | £1,136.53 | £1,124.00 | £1,124.00 | 917 333 |
Nov 15, 2021 | £1,126.00 | £1,138.00 | £1,126.00 | £1,138.00 | 984 706 |
Nov 12, 2021 | £1,130.52 | £1,130.94 | £1,116.00 | £1,130.00 | 447 147 |
Nov 11, 2021 | £1,124.00 | £1,134.00 | £1,124.00 | £1,130.00 | 577 374 |
Nov 10, 2021 | £1,132.00 | £1,136.00 | £1,112.76 | £1,132.00 | 903 546 |
Nov 09, 2021 | £1,140.00 | £1,142.00 | £1,126.00 | £1,130.00 | 616 638 |
Nov 08, 2021 | £1,148.44 | £1,154.00 | £1,118.00 | £1,136.00 | 469 730 |
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 DMGT.L stock historical prices to predict future price movements?
Trend Analysis: Examine the DMGT.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 DMGT.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.