XLON:MTO
Mitie Group plc Stock Price (Quote)
£121.40
+0.400 (+0.331%)
At Close: May 17, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £112.00 | £123.40 | Friday, 17th May 2024 MTO.L stock ended at £121.40. This is 0.331% more than the trading day before Thursday, 16th May 2024. During the day the stock fluctuated 1.84% from a day low at £119.60 to a day high of £121.80. |
90 days | £100.20 | £123.40 | |
52 weeks | £81.80 | £123.40 |
Date | Open | High | Low | Close | Volume |
Nov 16, 2023 | £106.80 | £108.20 | £106.00 | £106.00 | 1 576 272 |
Nov 15, 2023 | £105.28 | £109.20 | £104.80 | £106.80 | 4 022 685 |
Nov 14, 2023 | £104.80 | £106.40 | £104.44 | £104.80 | 2 253 373 |
Nov 13, 2023 | £104.40 | £106.40 | £100.00 | £105.00 | 4 930 393 |
Nov 10, 2023 | £104.00 | £105.40 | £102.40 | £104.80 | 2 989 810 |
Nov 09, 2023 | £102.36 | £104.80 | £101.60 | £104.60 | 2 584 658 |
Nov 08, 2023 | £97.60 | £103.80 | £97.60 | £102.80 | 2 955 420 |
Nov 07, 2023 | £98.00 | £103.40 | £98.00 | £100.60 | 1 054 146 |
Nov 06, 2023 | £101.60 | £103.60 | £100.20 | £101.00 | 1 059 619 |
Nov 03, 2023 | £103.60 | £103.60 | £100.40 | £101.60 | 998 271 |
Nov 02, 2023 | £95.00 | £102.20 | £95.00 | £100.00 | 6 470 275 |
Nov 01, 2023 | £98.10 | £99.10 | £96.98 | £98.50 | 1 014 343 |
Oct 31, 2023 | £99.30 | £99.30 | £95.30 | £98.50 | 952 565 |
Oct 30, 2023 | £95.00 | £99.90 | £95.00 | £98.20 | 576 543 |
Oct 27, 2023 | £95.10 | £98.10 | £94.70 | £96.90 | 854 850 |
Oct 26, 2023 | £98.90 | £98.90 | £93.82 | £95.10 | 1 080 779 |
Oct 25, 2023 | £99.90 | £99.90 | £95.10 | £96.30 | 1 054 275 |
Oct 24, 2023 | £98.70 | £98.70 | £98.70 | £98.70 | 0 |
Oct 23, 2023 | £96.00 | £98.70 | £96.00 | £98.70 | 737 206 |
Oct 20, 2023 | £96.00 | £98.70 | £95.50 | £96.20 | 900 754 |
Oct 19, 2023 | £96.20 | £100.80 | £96.20 | £97.60 | 1 121 230 |
Oct 18, 2023 | £103.00 | £103.00 | £98.80 | £100.00 | 935 838 |
Oct 17, 2023 | £96.90 | £102.80 | £96.90 | £101.80 | 1 282 469 |
Oct 16, 2023 | £99.70 | £99.70 | £99.70 | £99.70 | 0 |
Oct 13, 2023 | £99.57 | £103.00 | £98.10 | £99.70 | 2 067 103 |
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 MTO.L stock historical prices to predict future price movements?
Trend Analysis: Examine the MTO.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 MTO.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.