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 |
Jul 22, 2016 | £241.50 | £244.70 | £240.40 | £243.70 | 622 135 |
Jul 21, 2016 | £244.50 | £246.10 | £242.00 | £243.20 | 835 950 |
Jul 20, 2016 | £244.10 | £249.20 | £241.70 | £247.70 | 1 841 426 |
Jul 19, 2016 | £241.00 | £243.70 | £238.90 | £242.60 | 886 784 |
Jul 18, 2016 | £239.50 | £245.20 | £237.30 | £241.00 | 1 031 565 |
Jul 15, 2016 | £238.70 | £241.50 | £235.90 | £241.20 | 966 472 |
Jul 14, 2016 | £245.90 | £245.90 | £237.70 | £241.70 | 1 068 861 |
Jul 13, 2016 | £242.00 | £246.30 | £241.50 | £241.90 | 1 101 058 |
Jul 12, 2016 | £242.20 | £249.40 | £240.40 | £244.40 | 1 842 866 |
Jul 11, 2016 | £237.00 | £245.00 | £236.90 | £244.20 | 1 066 286 |
Jul 08, 2016 | £230.70 | £241.40 | £230.50 | £237.70 | 1 147 564 |
Jul 07, 2016 | £232.40 | £237.80 | £230.90 | £233.10 | 1 146 123 |
Jul 06, 2016 | £230.30 | £230.30 | £225.10 | £230.00 | 1 183 007 |
Jul 05, 2016 | £238.00 | £238.40 | £228.80 | £230.00 | 1 417 106 |
Jul 04, 2016 | £248.10 | £248.10 | £237.70 | £238.80 | 1 317 448 |
Jul 01, 2016 | £248.20 | £249.50 | £242.50 | £246.50 | 889 372 |
Jun 30, 2016 | £243.10 | £250.60 | £243.10 | £248.00 | 2 579 936 |
Jun 29, 2016 | £246.60 | £247.40 | £242.40 | £243.70 | 2 340 645 |
Jun 28, 2016 | £239.50 | £244.00 | £236.00 | £244.00 | 1 440 822 |
Jun 27, 2016 | £249.40 | £251.40 | £234.30 | £234.30 | 1 575 944 |
Jun 24, 2016 | £255.00 | £259.20 | £248.50 | £256.30 | 1 102 983 |
Jun 23, 2016 | £264.70 | £272.10 | £263.70 | £270.50 | 938 311 |
Jun 22, 2016 | £274.60 | £275.50 | £268.60 | £270.00 | 1 323 355 |
Jun 21, 2016 | £273.80 | £273.80 | £266.70 | £271.40 | 758 613 |
Jun 20, 2016 | £265.90 | £272.00 | £265.90 | £269.80 | 1 212 492 |
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.