XLON:KETL
Strix Group Plc Stock Price (Quote)
£80.00
+0.90 (+1.14%)
At Close: Jun 10, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £77.00 | £92.40 | Monday, 10th Jun 2024 KETL.L stock ended at £80.00. This is 1.14% more than the trading day before Thursday, 6th Jun 2024. During the day the stock fluctuated 5.71% from a day low at £77.00 to a day high of £81.40. |
90 days | £59.00 | £92.40 | |
52 weeks | £50.70 | £112.80 |
Historical Strix Group Plc prices
Date | Open | High | Low | Close | Volume |
May 05, 2023 | £110.00 | £112.80 | £108.20 | £112.60 | 406 204 |
May 04, 2023 | £106.00 | £111.80 | £106.00 | £109.40 | 989 572 |
May 03, 2023 | £107.20 | £111.60 | £106.40 | £108.20 | 1 312 528 |
May 02, 2023 | £110.00 | £110.00 | £110.00 | £110.00 | 0 |
Apr 28, 2023 | £104.00 | £111.99 | £104.00 | £110.00 | 1 216 291 |
Apr 27, 2023 | £107.80 | £107.80 | £103.18 | £104.00 | 964 052 |
Apr 26, 2023 | £104.32 | £105.40 | £102.31 | £104.00 | 663 950 |
Apr 25, 2023 | £97.10 | £104.86 | £97.10 | £104.60 | 770 329 |
Apr 24, 2023 | £97.50 | £97.50 | £97.50 | £97.50 | 0 |
Apr 21, 2023 | £98.90 | £98.90 | £95.20 | £97.50 | 489 060 |
Apr 20, 2023 | £96.10 | £98.10 | £96.10 | £96.90 | 542 747 |
Apr 19, 2023 | £101.80 | £101.80 | £95.00 | £96.50 | 2 612 203 |
Apr 18, 2023 | £97.40 | £101.32 | £95.10 | £96.20 | 793 066 |
Apr 17, 2023 | £98.00 | £101.80 | £97.20 | £97.20 | 834 050 |
Apr 14, 2023 | £105.00 | £105.00 | £98.80 | £99.00 | 659 056 |
Apr 13, 2023 | £105.00 | £106.73 | £100.60 | £101.00 | 868 818 |
Apr 12, 2023 | £97.10 | £105.00 | £97.10 | £104.00 | 1 502 013 |
Apr 11, 2023 | £97.00 | £99.90 | £95.40 | £99.70 | 2 174 129 |
Apr 06, 2023 | £92.70 | £96.70 | £92.70 | £95.40 | 789 015 |
Apr 05, 2023 | £95.91 | £100.00 | £92.70 | £93.90 | 829 972 |
Apr 04, 2023 | £101.40 | £101.40 | £99.55 | £100.00 | 520 497 |
Apr 03, 2023 | £101.60 | £101.80 | £96.10 | £100.00 | 1 276 069 |
Mar 31, 2023 | £100.80 | £100.80 | £95.60 | £99.80 | 1 305 732 |
Mar 30, 2023 | £95.04 | £98.60 | £93.33 | £97.90 | 5 086 088 |
Mar 29, 2023 | £88.20 | £88.20 | £88.20 | £88.20 | 0 |
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 KETL.L stock historical prices to predict future price movements?
Trend Analysis: Examine the KETL.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 KETL.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.