We Buy Cars Hlds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-31 | 4,600.00 | 4,674.00 | 4,556.00 | 4,600.00 | 4,527.24 | 1,316,432 |
| 2025-10-30 | 4,465.00 | 4,695.00 | 4,404.00 | 4,600.00 | 4,527.24 | 1,970,355 |
| 2025-10-29 | 4,730.00 | 4,780.00 | 4,461.00 | 4,510.00 | 4,438.66 | 2,244,426 |
| 2025-10-28 | 5,200.00 | 5,200.00 | 4,572.00 | 4,667.00 | 4,593.18 | 3,884,007 |
| 2025-10-27 | 5,520.00 | 5,520.00 | 5,389.00 | 5,400.00 | 5,314.58 | 250,408 |
| 2025-10-24 | 5,595.00 | 5,595.00 | 5,400.00 | 5,469.00 | 5,382.49 | 202,042 |
| 2025-10-23 | 5,496.00 | 5,563.00 | 5,428.00 | 5,498.00 | 5,411.03 | 295,199 |
| 2025-10-22 | 5,556.00 | 5,586.00 | 5,459.00 | 5,475.00 | 5,388.40 | 391,745 |
| 2025-10-21 | 5,566.00 | 5,665.00 | 5,421.00 | 5,484.00 | 5,397.26 | 204,307 |
| 2025-10-20 | 5,675.00 | 5,716.00 | 5,595.00 | 5,604.00 | 5,515.36 | 397,665 |
| 2025-10-17 | 5,600.00 | 5,700.00 | 5,563.00 | 5,612.00 | 5,523.23 | 967,170 |
| 2025-10-16 | 5,587.00 | 5,740.00 | 5,587.00 | 5,629.00 | 5,539.96 | 257,175 |
| 2025-10-15 | 5,662.00 | 5,700.00 | 5,584.00 | 5,598.00 | 5,509.45 | 749,150 |
| 2025-10-14 | 5,612.00 | 5,650.00 | 5,545.00 | 5,623.00 | 5,534.06 | 452,174 |
| 2025-10-13 | 5,679.00 | 5,679.00 | 5,539.00 | 5,677.00 | 5,587.20 | 200,109 |
| 2025-10-10 | 5,527.00 | 5,700.00 | 5,527.00 | 5,675.00 | 5,585.23 | 351,520 |
| 2025-10-09 | 5,677.00 | 5,681.00 | 5,568.00 | 5,650.00 | 5,560.63 | 231,115 |
| 2025-10-08 | 5,659.00 | 5,709.00 | 5,600.00 | 5,640.00 | 5,550.79 | 271,750 |
| 2025-10-07 | 5,641.00 | 5,789.00 | 5,628.00 | 5,658.00 | 5,568.50 | 747,350 |
| 2025-10-06 | 5,566.00 | 5,669.00 | 5,558.00 | 5,641.00 | 5,551.77 | 371,765 |
| 2025-10-03 | 5,356.00 | 5,591.00 | 5,355.00 | 5,566.00 | 5,477.96 | 283,144 |
| 2025-10-02 | 5,444.00 | 5,598.00 | 5,350.00 | 5,383.00 | 5,297.85 | 514,327 |
| 2025-10-01 | 5,555.00 | 5,639.00 | 5,285.00 | 5,565.00 | 5,476.97 | 608,420 |
| 2025-09-30 | 5,550.00 | 5,649.00 | 5,510.00 | 5,538.00 | 5,450.40 | 357,358 |
| 2025-09-29 | 5,622.00 | 5,796.00 | 5,562.00 | 5,598.00 | 5,509.45 | 448,885 |
| 2025-09-26 | 5,656.00 | 5,794.00 | 5,551.00 | 5,617.00 | 5,528.15 | 258,094 |
| 2025-09-25 | 5,799.00 | 5,799.00 | 5,629.00 | 5,656.00 | 5,566.53 | 342,882 |
| 2025-09-23 | 5,726.00 | 5,783.00 | 5,675.00 | 5,715.00 | 5,624.60 | 212,560 |
| 2025-09-22 | 5,849.00 | 5,849.00 | 5,695.00 | 5,700.00 | 5,609.84 | 368,844 |
| 2025-09-19 | 5,797.00 | 5,807.00 | 5,638.00 | 5,807.00 | 5,715.15 | 405,395 |
| 2025-09-18 | 5,703.00 | 5,800.00 | 5,703.00 | 5,791.00 | 5,699.40 | 177,326 |
| 2025-09-17 | 5,671.00 | 5,841.00 | 5,671.00 | 5,751.00 | 5,660.03 | 160,782 |
| 2025-09-16 | 5,822.00 | 5,822.00 | 5,609.00 | 5,711.00 | 5,620.66 | 168,182 |
| 2025-09-15 | 5,617.00 | 5,833.00 | 5,577.00 | 5,720.00 | 5,629.52 | 454,626 |
| 2025-09-12 | 5,364.00 | 5,589.00 | 5,364.00 | 5,577.00 | 5,488.78 | 153,944 |
| 2025-09-11 | 5,499.00 | 5,513.00 | 5,380.00 | 5,480.00 | 5,393.32 | 272,838 |
| 2025-09-10 | 5,587.00 | 5,587.00 | 5,351.00 | 5,477.00 | 5,390.37 | 1,068,600 |
| 2025-09-09 | 5,460.00 | 5,616.00 | 5,455.00 | 5,536.00 | 5,448.43 | 263,761 |
| 2025-09-08 | 5,498.00 | 5,592.00 | 5,461.00 | 5,494.00 | 5,407.10 | 123,312 |
| 2025-09-05 | 5,481.00 | 5,583.00 | 5,399.00 | 5,507.00 | 5,419.89 | 231,984 |
| 2025-09-04 | 5,349.00 | 5,549.00 | 5,308.00 | 5,438.00 | 5,351.98 | 380,512 |
| 2025-09-03 | 5,402.00 | 5,570.00 | 5,320.00 | 5,352.00 | 5,267.34 | 1,135,480 |
| 2025-09-02 | 5,561.00 | 5,607.00 | 5,400.00 | 5,450.00 | 5,363.79 | 815,735 |
| 2025-09-01 | 5,600.00 | 5,612.00 | 5,481.00 | 5,577.00 | 5,488.78 | 774,031 |
| 2025-08-29 | 5,582.00 | 5,582.00 | 5,469.00 | 5,574.00 | 5,485.83 | 254,282 |
| 2025-08-28 | 5,569.00 | 5,573.00 | 5,473.00 | 5,525.00 | 5,437.61 | 506,855 |
| 2025-08-27 | 5,583.00 | 5,583.00 | 5,446.00 | 5,505.00 | 5,417.92 | 428,179 |
| 2025-08-26 | 5,473.00 | 5,526.00 | 5,350.00 | 5,519.00 | 5,431.70 | 1,667,250 |
| 2025-08-25 | 5,490.00 | 5,535.00 | 5,359.00 | 5,441.00 | 5,354.94 | 315,489 |
| 2025-08-22 | 5,381.00 | 5,482.00 | 5,344.00 | 5,451.00 | 5,364.78 | 395,458 |
| 2025-08-21 | 5,383.00 | 5,494.00 | 5,305.00 | 5,350.00 | 5,265.37 | 583,711 |
| 2025-08-20 | 5,411.00 | 5,458.00 | 5,323.00 | 5,380.00 | 5,294.90 | 394,845 |
| 2025-08-19 | 5,500.00 | 5,558.00 | 5,454.00 | 5,461.00 | 5,374.62 | 486,128 |
| 2025-08-18 | 5,591.00 | 5,591.00 | 5,515.00 | 5,515.00 | 5,427.76 | 287,597 |
| 2025-08-15 | 5,600.00 | 5,694.00 | 5,530.00 | 5,539.00 | 5,451.39 | 662,943 |
| 2025-08-14 | 5,650.00 | 5,670.00 | 5,522.00 | 5,650.00 | 5,560.63 | 563,226 |
| 2025-08-13 | 5,510.00 | 5,620.00 | 5,500.00 | 5,522.00 | 5,434.65 | 2,067,083 |
| 2025-08-12 | 5,479.00 | 5,484.00 | 5,370.00 | 5,484.00 | 5,397.26 | 305,278 |
| 2025-08-11 | 5,459.00 | 5,459.00 | 5,337.00 | 5,395.00 | 5,309.66 | 461,329 |
| 2025-08-08 | 5,390.00 | 5,404.00 | 5,240.00 | 5,404.00 | 5,318.52 | 957,683 |
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.