XLON:KCT
Kin and Carta Plc Stock Price (Quote)
£129.60
+0 (+0%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £129.20 | £129.80 | Friday, 17th May 2024 KCT.L stock ended at £129.60. During the day the stock fluctuated 0% from a day low at £129.60 to a day high of £129.60. |
90 days | £127.80 | £130.00 | |
52 weeks | £55.20 | £137.00 |
Date | Open | High | Low | Close | Volume |
Jun 28, 2023 | £58.80 | £59.00 | £55.20 | £58.00 | 1 518 442 |
Jun 27, 2023 | £61.50 | £62.55 | £58.00 | £58.00 | 589 501 |
Jun 26, 2023 | £63.80 | £63.90 | £60.60 | £61.50 | 143 929 |
Jun 23, 2023 | £62.10 | £62.48 | £60.00 | £61.00 | 145 232 |
Jun 22, 2023 | £64.00 | £66.30 | £62.00 | £62.10 | 96 383 |
Jun 21, 2023 | £65.60 | £66.80 | £63.50 | £64.10 | 290 640 |
Jun 20, 2023 | £66.00 | £66.90 | £65.10 | £65.40 | 131 943 |
Jun 19, 2023 | £65.50 | £66.60 | £64.00 | £65.10 | 903 889 |
Jun 16, 2023 | £66.28 | £66.90 | £65.50 | £65.50 | 624 396 |
Jun 15, 2023 | £61.60 | £67.10 | £61.60 | £66.20 | 559 064 |
Jun 14, 2023 | £58.95 | £62.60 | £58.95 | £62.60 | 2 548 693 |
Jun 13, 2023 | £58.20 | £60.10 | £58.10 | £58.90 | 1 324 430 |
Jun 12, 2023 | £61.00 | £61.00 | £58.20 | £59.00 | 1 054 042 |
Jun 09, 2023 | £62.40 | £62.40 | £59.10 | £59.50 | 323 569 |
Jun 08, 2023 | £63.00 | £63.20 | £61.90 | £61.90 | 430 500 |
Jun 07, 2023 | £62.70 | £63.30 | £62.60 | £63.00 | 175 385 |
Jun 06, 2023 | £65.40 | £65.40 | £62.60 | £62.60 | 183 830 |
Jun 05, 2023 | £65.70 | £66.00 | £64.30 | £64.90 | 1 009 657 |
Jun 02, 2023 | £62.00 | £64.90 | £61.60 | £64.90 | 854 492 |
Jun 01, 2023 | £62.00 | £62.00 | £60.60 | £61.80 | 2 509 312 |
May 31, 2023 | £63.00 | £63.70 | £61.70 | £61.90 | 725 265 |
May 30, 2023 | £66.00 | £66.00 | £61.50 | £63.60 | 635 708 |
May 26, 2023 | £58.00 | £66.92 | £58.00 | £64.90 | 1 857 360 |
May 25, 2023 | £73.70 | £74.75 | £70.00 | £71.30 | 734 456 |
May 24, 2023 | £78.25 | £78.25 | £73.60 | £73.60 | 773 990 |
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 KCT.L stock historical prices to predict future price movements?
Trend Analysis: Examine the KCT.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 KCT.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.