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 |
Sep 07, 2023 | £100.80 | £100.80 | £100.80 | £100.80 | 0 |
Sep 06, 2023 | £98.80 | £101.60 | £98.80 | £100.80 | 1 681 572 |
Sep 05, 2023 | £96.40 | £100.80 | £96.11 | £100.60 | 1 792 728 |
Sep 04, 2023 | £95.00 | £99.00 | £95.00 | £98.40 | 1 227 334 |
Sep 01, 2023 | £95.00 | £98.70 | £95.00 | £97.70 | 1 535 390 |
Aug 31, 2023 | £92.00 | £98.50 | £92.00 | £97.20 | 1 949 459 |
Aug 30, 2023 | £93.40 | £93.40 | £93.40 | £93.40 | 0 |
Aug 29, 2023 | £92.70 | £94.90 | £90.70 | £94.00 | 2 692 116 |
Aug 25, 2023 | £95.00 | £95.00 | £91.90 | £93.40 | 1 273 538 |
Aug 24, 2023 | £95.00 | £95.00 | £91.90 | £92.10 | 995 075 |
Aug 23, 2023 | £92.50 | £93.20 | £92.00 | £93.20 | 2 613 341 |
Aug 22, 2023 | £92.40 | £93.10 | £91.70 | £92.00 | 1 764 138 |
Aug 21, 2023 | £97.70 | £97.70 | £90.80 | £91.90 | 1 952 493 |
Aug 18, 2023 | £95.90 | £95.90 | £93.50 | £94.60 | 10 383 210 |
Aug 17, 2023 | £96.50 | £97.00 | £95.18 | £95.80 | 2 031 217 |
Aug 16, 2023 | £96.30 | £98.70 | £96.00 | £97.10 | 817 738 |
Aug 15, 2023 | £98.10 | £98.50 | £96.70 | £98.00 | 914 841 |
Aug 14, 2023 | £98.30 | £98.90 | £97.40 | £98.30 | 1 738 190 |
Aug 11, 2023 | £99.00 | £99.60 | £98.10 | £98.30 | 1 169 947 |
Aug 10, 2023 | £103.00 | £103.00 | £99.40 | £100.40 | 828 995 |
Aug 09, 2023 | £102.00 | £102.00 | £100.60 | £101.20 | 1 085 579 |
Aug 08, 2023 | £100.00 | £101.00 | £99.50 | £100.80 | 1 024 569 |
Aug 07, 2023 | £100.00 | £102.80 | £100.00 | £100.40 | 1 939 216 |
Aug 04, 2023 | £103.00 | £103.60 | £102.00 | £102.00 | 5 343 668 |
Aug 03, 2023 | £101.80 | £103.00 | £101.20 | £103.00 | 973 369 |
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.