XLON:OTB
On the Beach Group plc Stock Price (Quote)
£139.40
+3.00 (+2.20%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £131.20 | £172.40 | Friday, 24th May 2024 OTB.L stock ended at £139.40. This is 2.20% more than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 4.81% from a day low at £133.00 to a day high of £139.40. |
90 days | £131.20 | £173.20 | |
52 weeks | £81.24 | £181.60 |
Date | Open | High | Low | Close | Volume |
Feb 06, 2024 | £148.00 | £148.80 | £143.80 | £148.40 | 289 753 |
Feb 05, 2024 | £146.00 | £152.00 | £143.80 | £144.80 | 511 127 |
Feb 02, 2024 | £147.12 | £153.40 | £145.40 | £149.00 | 428 874 |
Feb 01, 2024 | £150.60 | £154.20 | £147.20 | £147.40 | 646 520 |
Jan 31, 2024 | £150.60 | £150.60 | £146.20 | £149.20 | 668 686 |
Jan 30, 2024 | £150.00 | £154.40 | £148.80 | £149.00 | 545 173 |
Jan 29, 2024 | £157.88 | £160.80 | £147.20 | £151.80 | 1 415 676 |
Jan 26, 2024 | £167.00 | £173.20 | £157.20 | £160.20 | 1 691 160 |
Jan 25, 2024 | £158.00 | £165.27 | £156.40 | £164.00 | 851 429 |
Jan 24, 2024 | £164.60 | £164.80 | £160.00 | £160.00 | 388 586 |
Jan 23, 2024 | £166.80 | £166.80 | £162.80 | £162.80 | 291 149 |
Jan 22, 2024 | £163.40 | £166.80 | £163.40 | £165.00 | 376 599 |
Jan 19, 2024 | £162.80 | £165.80 | £162.80 | £165.00 | 1 595 690 |
Jan 18, 2024 | £161.60 | £164.60 | £159.53 | £164.00 | 1 006 638 |
Jan 17, 2024 | £158.40 | £163.20 | £155.60 | £159.20 | 475 656 |
Jan 16, 2024 | £161.20 | £163.80 | £158.99 | £162.40 | 560 556 |
Jan 15, 2024 | £163.60 | £166.11 | £159.40 | £161.00 | 661 009 |
Jan 12, 2024 | £167.80 | £167.80 | £162.56 | £163.00 | 571 260 |
Jan 11, 2024 | £167.00 | £171.60 | £164.60 | £165.20 | 1 307 791 |
Jan 10, 2024 | £166.40 | £169.00 | £164.60 | £168.60 | 330 857 |
Jan 09, 2024 | £166.00 | £170.20 | £166.00 | £166.40 | 194 890 |
Jan 08, 2024 | £166.40 | £170.00 | £165.80 | £170.00 | 408 941 |
Jan 05, 2024 | £169.77 | £170.80 | £165.60 | £170.00 | 329 495 |
Jan 04, 2024 | £169.80 | £171.00 | £169.07 | £170.80 | 784 573 |
Jan 03, 2024 | £169.00 | £173.00 | £166.80 | £169.20 | 591 223 |
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 OTB.L stock historical prices to predict future price movements?
Trend Analysis: Examine the OTB.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 OTB.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.