XLON:PETS
Petmed Express Inc Stock Price (Quote)
£274.00
-2.20 (-0.797%)
At Close: May 24, 2024
Range | Low Price | High Price | Comment |
---|---|---|---|
30 days | £261.80 | £306.00 | Friday, 24th May 2024 PETS.L stock ended at £274.00. This is 0.797% less than the trading day before Thursday, 23rd May 2024. During the day the stock fluctuated 1.78% from a day low at £273.60 to a day high of £278.47. |
90 days | £251.00 | £306.00 | |
52 weeks | £251.00 | £400.20 |
Date | Open | High | Low | Close | Volume |
Feb 06, 2024 | £276.20 | £283.80 | £275.20 | £280.40 | 1 690 908 |
Feb 05, 2024 | £269.80 | £283.00 | £266.00 | £276.00 | 1 092 206 |
Feb 02, 2024 | £265.00 | £270.80 | £263.60 | £269.40 | 1 217 745 |
Feb 01, 2024 | £273.40 | £276.40 | £261.60 | £263.40 | 1 746 718 |
Jan 31, 2024 | £285.00 | £307.20 | £279.60 | £280.20 | 2 376 160 |
Jan 30, 2024 | £276.00 | £294.00 | £273.20 | £293.40 | 2 079 928 |
Jan 29, 2024 | £308.00 | £308.00 | £293.00 | £293.00 | 964 369 |
Jan 26, 2024 | £297.60 | £307.80 | £296.60 | £299.00 | 1 056 653 |
Jan 25, 2024 | £308.00 | £308.00 | £294.40 | £297.60 | 1 711 815 |
Jan 24, 2024 | £313.00 | £313.00 | £295.00 | £297.40 | 630 848 |
Jan 23, 2024 | £313.00 | £313.00 | £298.20 | £298.60 | 800 166 |
Jan 22, 2024 | £300.00 | £312.00 | £296.80 | £302.40 | 1 556 753 |
Jan 19, 2024 | £295.00 | £305.80 | £295.00 | £296.80 | 819 074 |
Jan 18, 2024 | £292.60 | £302.60 | £292.60 | £298.80 | 605 280 |
Jan 17, 2024 | £315.60 | £315.60 | £292.80 | £295.80 | 716 893 |
Jan 16, 2024 | £301.60 | £303.00 | £294.82 | £298.80 | 803 582 |
Jan 15, 2024 | £299.00 | £313.20 | £296.20 | £297.00 | 491 489 |
Jan 12, 2024 | £320.00 | £320.00 | £307.08 | £307.80 | 498 633 |
Jan 11, 2024 | £312.60 | £314.40 | £307.20 | £308.60 | 427 706 |
Jan 10, 2024 | £319.60 | £319.60 | £307.20 | £311.60 | 648 280 |
Jan 09, 2024 | £320.00 | £320.00 | £308.00 | £308.60 | 668 131 |
Jan 08, 2024 | £300.00 | £319.20 | £300.00 | £310.60 | 452 217 |
Jan 05, 2024 | £300.00 | £311.20 | £300.00 | £305.00 | 474 995 |
Jan 04, 2024 | £320.00 | £320.00 | £303.80 | £308.40 | 428 318 |
Jan 03, 2024 | £312.00 | £316.40 | £305.00 | £305.00 | 1 110 426 |
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 PETS.L stock historical prices to predict future price movements?
Trend Analysis: Examine the PETS.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 PETS.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.