We Buy Cars Hlds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-27 | 2,380.00 | 2,436.00 | 2,340.00 | 2,349.00 | 2,285.24 | 331,727 |
| 2024-05-24 | 2,310.00 | 2,394.00 | 2,268.00 | 2,394.00 | 2,329.02 | 369,593 |
| 2024-05-23 | 2,314.00 | 2,314.00 | 2,243.00 | 2,270.00 | 2,208.39 | 380,928 |
| 2024-05-22 | 2,397.00 | 2,397.00 | 2,264.00 | 2,283.00 | 2,221.03 | 432,293 |
| 2024-05-21 | 2,350.00 | 2,400.00 | 2,340.00 | 2,375.00 | 2,310.54 | 563,897 |
| 2024-05-20 | 2,400.00 | 2,489.00 | 2,302.00 | 2,350.00 | 2,286.22 | 950,783 |
| 2024-05-17 | 2,394.00 | 2,435.00 | 2,344.00 | 2,400.00 | 2,334.86 | 691,520 |
| 2024-05-16 | 2,365.00 | 2,395.00 | 2,288.00 | 2,375.00 | 2,310.54 | 299,739 |
| 2024-05-15 | 2,300.00 | 2,375.00 | 2,260.00 | 2,327.00 | 2,263.84 | 548,945 |
| 2024-05-14 | 2,220.00 | 2,385.00 | 2,193.00 | 2,281.00 | 2,219.09 | 733,173 |
| 2024-05-13 | 2,114.00 | 2,247.00 | 2,100.00 | 2,207.00 | 2,147.10 | 1,213,593 |
| 2024-05-10 | 2,135.00 | 2,135.00 | 2,088.00 | 2,115.00 | 2,057.59 | 472,695 |
| 2024-05-09 | 2,191.00 | 2,191.00 | 2,110.00 | 2,127.00 | 2,069.27 | 159,538 |
| 2024-05-08 | 2,075.00 | 2,202.00 | 2,054.00 | 2,162.00 | 2,103.32 | 682,489 |
| 2024-05-07 | 2,050.00 | 2,074.00 | 2,000.00 | 2,051.00 | 1,995.33 | 218,148 |
| 2024-05-06 | 2,083.00 | 2,083.00 | 1,997.00 | 2,000.00 | 1,945.72 | 331,413 |
| 2024-05-03 | 2,077.00 | 2,085.00 | 2,053.00 | 2,077.00 | 2,020.63 | 481,696 |
| 2024-05-02 | 2,001.00 | 2,085.00 | 2,001.00 | 2,085.00 | 2,028.41 | 688,881 |
| 2024-04-30 | 1,900.00 | 1,999.00 | 1,895.00 | 1,999.00 | 1,944.74 | 2,234,082 |
| 2024-04-29 | 1,919.00 | 1,949.00 | 1,912.00 | 1,918.00 | 1,865.94 | 588,828 |
| 2024-04-26 | 1,950.00 | 1,950.00 | 1,917.00 | 1,921.00 | 1,868.86 | 637,240 |
| 2024-04-25 | 1,975.00 | 1,985.00 | 1,960.00 | 1,960.00 | 1,906.80 | 595,569 |
| 2024-04-24 | 1,999.00 | 1,999.00 | 1,969.00 | 1,985.00 | 1,931.12 | 2,242,315 |
| 2024-04-23 | 1,994.00 | 2,019.00 | 1,965.00 | 1,985.00 | 1,931.12 | 1,087,182 |
| 2024-04-22 | 2,049.00 | 2,049.00 | 1,994.00 | 1,994.00 | 1,939.88 | 373,372 |
| 2024-04-19 | 2,040.00 | 2,050.00 | 2,006.00 | 2,043.00 | 1,987.55 | 835,764 |
| 2024-04-18 | 2,050.00 | 2,065.00 | 2,010.00 | 2,010.00 | 1,955.44 | 496,231 |
| 2024-04-17 | 2,037.00 | 2,065.00 | 2,015.00 | 2,060.00 | 2,004.09 | 883,554 |
| 2024-04-16 | 2,045.00 | 2,045.00 | 1,925.00 | 2,017.00 | 1,962.25 | 1,640,203 |
| 2024-04-15 | 2,087.00 | 2,087.00 | 2,034.00 | 2,049.00 | 1,993.39 | 906,346 |
| 2024-04-12 | 2,090.00 | 2,100.00 | 2,020.00 | 2,050.00 | 1,994.36 | 7,260,341 |
| 2024-04-11 | 2,000.00 | 2,085.00 | 1,950.00 | 2,040.00 | 1,984.63 | 5,427,699 |
← NewerPage 11 of 11 · 632 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-03 | 33.0000 ZAC |
| 2025-12-03 | 30.0000 ZAC |
| 2025-06-04 | 30.0000 ZAC |
| 2024-12-04 | 25.0000 ZAC |
Open, high, low and close are as traded (ZAC). Adjusted close accounts for splits and dividends. Educational only, not financial advice.