XLON:MTO
Mitie Group plc Stock Price (Quote)
£121.20
+0 (+0%)
At Close: May 30, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £113.00 | £124.20 | Thursday, 30th May 2024 MTO.L stock ended at £121.20. During the day the stock fluctuated 0% from a day low at £121.20 to a day high of £121.20. |
90 days | £100.20 | £124.20 | |
52 weeks | £88.00 | £124.20 |
Historical Mitie Group plc prices
Date | Open | High | Low | Close | Volume |
Aug 26, 2016 | £270.80 | £270.80 | £270.80 | £270.80 | 0 |
Aug 25, 2016 | £273.90 | £274.10 | £268.70 | £269.40 | 514 328 |
Aug 24, 2016 | £269.10 | £275.30 | £269.10 | £273.70 | 722 253 |
Aug 23, 2016 | £270.00 | £276.30 | £270.00 | £270.60 | 1 731 706 |
Aug 22, 2016 | £266.10 | £271.30 | £262.60 | £269.70 | 1 557 777 |
Aug 19, 2016 | £267.60 | £268.60 | £264.80 | £266.10 | 937 237 |
Aug 18, 2016 | £261.40 | £266.90 | £259.30 | £266.40 | 1 032 175 |
Aug 17, 2016 | £259.30 | £263.00 | £258.00 | £261.90 | 872 798 |
Aug 16, 2016 | £259.60 | £264.00 | £257.70 | £258.70 | 662 735 |
Aug 15, 2016 | £256.20 | £260.00 | £255.50 | £258.80 | 498 908 |
Aug 12, 2016 | £258.00 | £261.00 | £255.60 | £257.00 | 613 800 |
Aug 11, 2016 | £253.90 | £257.90 | £252.30 | £256.70 | 698 390 |
Aug 10, 2016 | £251.60 | £255.80 | £251.60 | £253.90 | 430 581 |
Aug 09, 2016 | £255.70 | £257.70 | £252.10 | £252.90 | 1 005 741 |
Aug 08, 2016 | £251.80 | £257.20 | £251.70 | £257.20 | 908 823 |
Aug 05, 2016 | £248.70 | £252.50 | £246.80 | £252.50 | 784 066 |
Aug 04, 2016 | £245.00 | £250.70 | £245.00 | £248.30 | 1 406 759 |
Aug 03, 2016 | £242.40 | £243.50 | £241.60 | £243.30 | 1 428 999 |
Aug 02, 2016 | £243.20 | £246.50 | £240.20 | £243.80 | 1 372 239 |
Aug 01, 2016 | £249.00 | £249.00 | £242.90 | £245.00 | 2 309 772 |
Jul 29, 2016 | £243.20 | £250.20 | £241.80 | £248.70 | 1 332 719 |
Jul 28, 2016 | £245.10 | £250.00 | £241.30 | £242.70 | 7 238 317 |
Jul 27, 2016 | £244.40 | £249.90 | £243.00 | £246.00 | 1 734 735 |
Jul 26, 2016 | £244.70 | £247.80 | £242.00 | £244.50 | 770 600 |
Jul 25, 2016 | £243.80 | £247.50 | £243.00 | £244.70 | 825 600 |
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.