We Buy Cars Hlds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-29 | 4,905.00 | 4,905.00 | 4,610.00 | 4,625.00 | 4,580.77 | 9,644,038 |
| 2026-01-28 | 5,029.00 | 5,029.00 | 4,600.00 | 4,859.00 | 4,812.54 | 13,165,069 |
| 2026-01-27 | 5,250.00 | 5,275.00 | 5,000.00 | 5,005.00 | 4,957.14 | 566,876 |
| 2026-01-26 | 5,330.00 | 5,331.00 | 5,185.00 | 5,205.00 | 5,155.23 | 212,237 |
| 2026-01-23 | 5,295.00 | 5,383.00 | 5,251.00 | 5,285.00 | 5,234.46 | 329,271 |
| 2026-01-22 | 5,295.00 | 5,379.00 | 5,253.00 | 5,267.00 | 5,216.63 | 325,392 |
| 2026-01-21 | 5,350.00 | 5,370.00 | 5,261.00 | 5,285.00 | 5,234.46 | 336,645 |
| 2026-01-20 | 5,305.00 | 5,342.00 | 5,128.00 | 5,295.00 | 5,244.37 | 1,014,559 |
| 2026-01-19 | 5,323.00 | 5,328.00 | 5,094.00 | 5,180.00 | 5,130.47 | 429,662 |
| 2026-01-16 | 5,153.00 | 5,336.00 | 5,153.00 | 5,323.00 | 5,272.10 | 766,254 |
| 2026-01-15 | 5,088.00 | 5,291.00 | 5,022.00 | 5,153.00 | 5,103.72 | 1,251,188 |
| 2026-01-14 | 5,050.00 | 5,189.00 | 5,002.00 | 5,067.00 | 5,018.55 | 805,907 |
| 2026-01-13 | 5,023.00 | 5,083.00 | 4,930.00 | 5,046.00 | 4,997.75 | 540,386 |
| 2026-01-12 | 5,098.00 | 5,190.00 | 5,024.00 | 5,045.00 | 4,996.76 | 598,464 |
| 2026-01-09 | 4,882.00 | 5,129.00 | 4,820.00 | 5,019.00 | 4,971.01 | 462,650 |
| 2026-01-08 | 4,849.00 | 4,867.00 | 4,767.00 | 4,808.00 | 4,762.02 | 354,625 |
| 2026-01-07 | 4,760.00 | 4,823.00 | 4,760.00 | 4,797.00 | 4,751.13 | 207,230 |
| 2026-01-06 | 4,794.00 | 4,797.00 | 4,700.00 | 4,763.00 | 4,717.45 | 274,832 |
| 2026-01-05 | 4,808.00 | 4,808.00 | 4,696.00 | 4,732.00 | 4,686.75 | 415,092 |
| 2026-01-02 | 4,821.00 | 4,821.00 | 4,738.00 | 4,786.00 | 4,740.23 | 285,586 |
| 2025-12-31 | 4,800.00 | 4,813.00 | 4,721.00 | 4,783.00 | 4,737.26 | 120,444 |
| 2025-12-30 | 4,758.00 | 4,804.00 | 4,695.00 | 4,757.00 | 4,711.51 | 194,315 |
| 2025-12-29 | 4,680.00 | 4,775.00 | 4,650.00 | 4,758.00 | 4,712.50 | 254,935 |
| 2025-12-24 | 4,700.00 | 4,769.00 | 4,676.00 | 4,755.00 | 4,709.53 | 43,496 |
| 2025-12-23 | 4,733.00 | 4,733.00 | 4,672.00 | 4,720.00 | 4,674.87 | 279,105 |
| 2025-12-22 | 4,810.00 | 4,810.00 | 4,704.00 | 4,721.00 | 4,675.86 | 826,565 |
| 2025-12-19 | 4,770.00 | 4,812.00 | 4,701.00 | 4,772.00 | 4,726.37 | 1,210,588 |
| 2025-12-18 | 4,800.00 | 4,844.00 | 4,696.00 | 4,724.00 | 4,678.83 | 1,164,600 |
| 2025-12-17 | 4,830.00 | 4,861.00 | 4,750.00 | 4,750.00 | 4,704.58 | 1,340,056 |
| 2025-12-15 | 4,815.00 | 4,858.00 | 4,800.00 | 4,815.00 | 4,768.96 | 680,241 |
| 2025-12-12 | 4,805.00 | 4,866.00 | 4,763.00 | 4,828.00 | 4,781.83 | 1,097,495 |
| 2025-12-11 | 4,750.00 | 4,792.00 | 4,750.00 | 4,765.00 | 4,719.43 | 786,800 |
| 2025-12-10 | 4,731.00 | 4,753.00 | 4,688.00 | 4,750.00 | 4,704.58 | 1,478,674 |
| 2025-12-09 | 4,769.00 | 4,769.00 | 4,725.00 | 4,731.00 | 4,685.76 | 1,113,906 |
| 2025-12-08 | 4,759.00 | 4,822.00 | 4,699.00 | 4,750.00 | 4,704.58 | 1,307,947 |
| 2025-12-05 | 4,822.00 | 4,822.00 | 4,750.00 | 4,760.00 | 4,714.48 | 1,232,072 |
| 2025-12-04 | 4,798.00 | 4,823.00 | 4,700.00 | 4,750.00 | 4,704.58 | 796,727 |
| 2025-12-03 | 4,701.00 | 4,796.00 | 4,701.00 | 4,750.00 | 4,704.58 | 708,598 |
| 2025-12-02 | 4,749.00 | 4,800.00 | 4,690.00 | 4,750.00 | 4,674.87 | 1,045,622 |
| 2025-12-01 | 4,730.00 | 4,749.00 | 4,660.00 | 4,730.00 | 4,655.18 | 830,920 |
| 2025-11-28 | 4,640.00 | 4,800.00 | 4,640.00 | 4,751.00 | 4,675.85 | 1,653,995 |
| 2025-11-27 | 4,668.00 | 4,668.00 | 4,550.00 | 4,628.00 | 4,554.80 | 655,602 |
| 2025-11-26 | 4,566.00 | 4,676.00 | 4,566.00 | 4,587.00 | 4,514.44 | 529,456 |
| 2025-11-25 | 4,552.00 | 4,598.00 | 4,528.00 | 4,560.00 | 4,487.87 | 1,261,472 |
| 2025-11-24 | 4,491.00 | 4,580.00 | 4,491.00 | 4,575.00 | 4,502.63 | 3,206,761 |
| 2025-11-21 | 4,525.00 | 4,525.00 | 4,397.00 | 4,493.00 | 4,421.93 | 2,765,533 |
| 2025-11-20 | 4,412.00 | 4,649.00 | 4,203.00 | 4,600.00 | 4,527.24 | 2,428,183 |
| 2025-11-19 | 4,200.00 | 4,391.00 | 4,151.00 | 4,391.00 | 4,321.54 | 2,073,953 |
| 2025-11-18 | 4,250.00 | 4,305.00 | 4,100.00 | 4,217.00 | 4,150.30 | 1,045,877 |
| 2025-11-17 | 4,301.00 | 4,404.00 | 4,225.00 | 4,300.00 | 4,231.98 | 1,081,578 |
| 2025-11-14 | 4,450.00 | 4,458.00 | 4,302.00 | 4,335.00 | 4,266.43 | 786,350 |
| 2025-11-13 | 4,360.00 | 4,524.00 | 4,319.00 | 4,490.00 | 4,418.98 | 1,275,324 |
| 2025-11-12 | 4,419.00 | 4,496.00 | 4,361.00 | 4,371.00 | 4,301.86 | 736,311 |
| 2025-11-11 | 4,488.00 | 4,489.00 | 4,364.00 | 4,468.00 | 4,397.33 | 555,578 |
| 2025-11-10 | 4,498.00 | 4,498.00 | 4,398.00 | 4,450.00 | 4,379.61 | 410,759 |
| 2025-11-07 | 4,446.00 | 4,446.00 | 4,362.00 | 4,435.00 | 4,364.85 | 383,544 |
| 2025-11-06 | 4,475.00 | 4,577.00 | 4,383.00 | 4,420.00 | 4,350.09 | 948,478 |
| 2025-11-05 | 4,490.00 | 4,567.00 | 4,431.00 | 4,485.00 | 4,414.06 | 513,258 |
| 2025-11-04 | 4,611.00 | 4,611.00 | 4,414.00 | 4,489.00 | 4,417.99 | 748,389 |
| 2025-11-03 | 4,697.00 | 4,697.00 | 4,502.00 | 4,565.00 | 4,492.79 | 645,476 |
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.