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 |
| Oct 01, 2021 | £1,068.00 | £1,090.00 | £1,055.12 | £1,080.00 | 709 341 |
| Sep 30, 2021 | £1,060.00 | £1,080.00 | £1,060.00 | £1,072.00 | 403 766 |
| Sep 29, 2021 | £1,068.00 | £1,078.00 | £1,060.00 | £1,068.00 | 246 797 |
| Sep 28, 2021 | £1,094.60 | £1,094.60 | £1,056.00 | £1,068.00 | 318 668 |
| Sep 27, 2021 | £1,106.00 | £1,114.00 | £1,090.00 | £1,092.00 | 221 935 |
| Sep 24, 2021 | £1,102.00 | £1,112.00 | £1,102.00 | £1,106.00 | 134 471 |
| Sep 23, 2021 | £1,102.00 | £1,112.00 | £1,102.00 | £1,106.00 | 90 115 |
| Sep 22, 2021 | £1,104.00 | £1,114.00 | £1,104.00 | £1,110.00 | 193 336 |
| Sep 21, 2021 | £1,110.00 | £1,118.00 | £1,100.00 | £1,102.00 | 300 225 |
| Sep 20, 2021 | £1,100.00 | £1,112.00 | £1,092.00 | £1,110.00 | 164 584 |
| Sep 17, 2021 | £1,114.00 | £1,116.00 | £1,104.00 | £1,108.00 | 140 987 |
| Sep 16, 2021 | £1,104.00 | £1,116.00 | £1,100.00 | £1,114.00 | 126 768 |
| Sep 15, 2021 | £1,110.00 | £1,124.00 | £1,100.00 | £1,106.00 | 456 260 |
| Sep 14, 2021 | £1,102.00 | £1,110.00 | £1,092.00 | £1,097.55 | 16 202 |
| Sep 13, 2021 | £1,096.00 | £1,112.00 | £1,092.00 | £1,108.00 | 326 566 |
| Sep 10, 2021 | £1,098.00 | £1,126.00 | £1,096.00 | £1,112.00 | 124 427 |
| Sep 09, 2021 | £1,122.00 | £1,122.00 | £1,112.00 | £1,118.00 | 53 880 |
| Sep 08, 2021 | £1,116.00 | £1,124.00 | £1,109.58 | £1,122.00 | 129 099 |
| Sep 07, 2021 | £1,140.00 | £1,140.00 | £1,116.00 | £1,118.00 | 83 620 |
| Sep 06, 2021 | £1,102.00 | £1,130.00 | £1,102.00 | £1,128.00 | 169 518 |
| Sep 03, 2021 | £1,106.00 | £1,122.00 | £1,100.00 | £1,108.00 | 250 482 |
| Sep 02, 2021 | £1,116.00 | £1,116.00 | £1,092.00 | £1,108.00 | 148 757 |
| Sep 01, 2021 | £1,104.00 | £1,112.00 | £1,100.00 | £1,104.00 | 106 127 |
| Aug 31, 2021 | £1,110.00 | £1,118.00 | £1,104.00 | £1,104.00 | 167 456 |
| Aug 27, 2021 | £1,110.00 | £1,122.00 | £1,090.00 | £1,120.00 | 240 290 |
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.
