We Buy Cars Hlds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-07 | 5,491.00 | 5,525.00 | 5,227.00 | 5,336.00 | 5,251.60 | 1,833,920 |
| 2025-08-06 | 5,500.00 | 5,667.00 | 5,455.00 | 5,490.00 | 5,403.16 | 523,541 |
| 2025-08-05 | 5,751.00 | 5,751.00 | 5,505.00 | 5,610.00 | 5,521.26 | 1,261,976 |
| 2025-08-04 | 5,818.00 | 5,818.00 | 5,578.00 | 5,700.00 | 5,609.84 | 1,644,229 |
| 2025-08-01 | 5,741.00 | 5,741.00 | 5,501.00 | 5,600.00 | 5,511.42 | 1,917,516 |
| 2025-07-31 | 5,779.00 | 5,779.00 | 5,661.00 | 5,758.00 | 5,666.92 | 1,162,444 |
| 2025-07-30 | 5,835.00 | 5,870.00 | 5,697.00 | 5,742.00 | 5,651.17 | 469,660 |
| 2025-07-29 | 5,750.00 | 5,850.00 | 5,750.00 | 5,815.00 | 5,723.02 | 237,878 |
| 2025-07-28 | 5,920.00 | 5,920.00 | 5,727.00 | 5,793.00 | 5,701.37 | 311,834 |
| 2025-07-25 | 5,700.00 | 6,070.00 | 5,651.00 | 5,863.00 | 5,770.26 | 809,285 |
| 2025-07-24 | 5,632.00 | 5,819.00 | 5,632.00 | 5,703.00 | 5,612.79 | 380,256 |
| 2025-07-23 | 5,746.00 | 5,870.00 | 5,679.00 | 5,763.00 | 5,671.84 | 1,256,635 |
| 2025-07-22 | 5,743.00 | 5,753.00 | 5,650.00 | 5,711.00 | 5,620.66 | 935,376 |
| 2025-07-21 | 5,691.00 | 5,906.00 | 5,691.00 | 5,761.00 | 5,669.87 | 531,349 |
| 2025-07-18 | 5,940.00 | 5,954.00 | 5,764.00 | 5,900.00 | 5,806.67 | 416,503 |
| 2025-07-17 | 5,760.00 | 6,000.00 | 5,674.00 | 5,927.00 | 5,833.25 | 341,307 |
| 2025-07-16 | 5,800.00 | 5,968.00 | 5,660.00 | 5,766.00 | 5,674.79 | 676,193 |
| 2025-07-15 | 5,855.00 | 5,945.00 | 5,780.00 | 5,845.00 | 5,752.54 | 167,829 |
| 2025-07-14 | 5,803.00 | 5,923.00 | 5,786.00 | 5,850.00 | 5,757.47 | 173,361 |
| 2025-07-11 | 5,899.00 | 5,992.00 | 5,802.00 | 5,863.00 | 5,770.26 | 398,270 |
| 2025-07-10 | 6,000.00 | 6,000.00 | 5,800.00 | 5,880.00 | 5,786.99 | 930,293 |
| 2025-07-09 | 6,000.00 | 6,000.00 | 5,891.00 | 6,000.00 | 5,905.09 | 549,653 |
| 2025-07-08 | 6,020.00 | 6,050.00 | 5,919.00 | 5,999.00 | 5,904.11 | 625,935 |
| 2025-07-07 | 5,970.00 | 6,020.00 | 5,947.00 | 6,020.00 | 5,924.78 | 303,754 |
| 2025-07-04 | 5,986.00 | 6,085.00 | 5,951.00 | 5,975.00 | 5,880.49 | 247,058 |
| 2025-07-03 | 5,970.00 | 6,062.00 | 5,928.00 | 6,000.00 | 5,905.09 | 267,154 |
| 2025-07-02 | 5,839.00 | 5,984.00 | 5,839.00 | 5,922.00 | 5,828.33 | 163,754 |
| 2025-07-01 | 6,000.00 | 6,078.00 | 5,872.00 | 5,895.00 | 5,801.75 | 389,417 |
| 2025-06-30 | 5,736.00 | 5,990.00 | 5,704.00 | 5,990.00 | 5,895.25 | 529,320 |
| 2025-06-27 | 5,670.00 | 5,736.00 | 5,628.00 | 5,736.00 | 5,645.27 | 290,170 |
| 2025-06-26 | 5,600.00 | 5,740.00 | 5,583.00 | 5,670.00 | 5,580.31 | 746,739 |
| 2025-06-25 | 5,650.00 | 5,738.00 | 5,553.00 | 5,717.00 | 5,626.57 | 828,409 |
| 2025-06-24 | 5,740.00 | 5,740.00 | 5,572.00 | 5,626.00 | 5,537.01 | 397,452 |
| 2025-06-23 | 5,660.00 | 5,729.00 | 5,560.00 | 5,675.00 | 5,585.23 | 569,730 |
| 2025-06-20 | 5,797.00 | 5,949.00 | 5,700.00 | 5,713.00 | 5,622.63 | 3,491,755 |
| 2025-06-19 | 5,500.00 | 5,780.00 | 5,314.00 | 5,735.00 | 5,644.28 | 2,117,502 |
| 2025-06-18 | 5,355.00 | 5,460.00 | 5,250.00 | 5,460.00 | 5,373.63 | 717,883 |
| 2025-06-17 | 5,132.00 | 5,351.00 | 5,132.00 | 5,289.00 | 5,205.34 | 1,145,032 |
| 2025-06-13 | 5,135.00 | 5,211.00 | 5,109.00 | 5,121.00 | 5,040.00 | 1,031,877 |
| 2025-06-12 | 5,125.00 | 5,211.00 | 5,059.00 | 5,164.00 | 5,082.32 | 393,471 |
| 2025-06-11 | 5,000.00 | 5,125.00 | 4,900.00 | 5,079.00 | 4,998.66 | 518,192 |
| 2025-06-10 | 4,923.00 | 5,000.00 | 4,898.00 | 4,940.00 | 4,861.86 | 410,129 |
| 2025-06-09 | 4,915.00 | 4,950.00 | 4,810.00 | 4,946.00 | 4,867.77 | 725,650 |
| 2025-06-06 | 4,930.00 | 4,950.00 | 4,804.00 | 4,848.00 | 4,771.32 | 131,086 |
| 2025-06-05 | 4,928.00 | 4,928.00 | 4,800.00 | 4,822.00 | 4,745.73 | 229,449 |
| 2025-06-04 | 4,823.00 | 4,917.00 | 4,823.00 | 4,881.00 | 4,803.79 | 149,100 |
| 2025-06-03 | 4,822.00 | 4,977.00 | 4,822.00 | 4,915.00 | 4,807.73 | 187,989 |
| 2025-06-02 | 4,889.00 | 4,889.00 | 4,789.00 | 4,820.00 | 4,714.80 | 906,962 |
| 2025-05-30 | 4,875.00 | 4,926.00 | 4,837.00 | 4,900.00 | 4,793.06 | 1,550,829 |
| 2025-05-29 | 4,840.00 | 4,900.00 | 4,785.00 | 4,889.00 | 4,782.30 | 798,847 |
| 2025-05-28 | 4,900.00 | 4,900.00 | 4,796.00 | 4,822.00 | 4,716.76 | 416,975 |
| 2025-05-27 | 4,841.00 | 4,935.00 | 4,841.00 | 4,875.00 | 4,768.60 | 530,620 |
| 2025-05-26 | 4,745.00 | 4,866.00 | 4,700.00 | 4,800.00 | 4,695.24 | 525,729 |
| 2025-05-23 | 4,641.00 | 4,758.00 | 4,564.00 | 4,700.00 | 4,597.42 | 886,767 |
| 2025-05-22 | 4,412.00 | 4,605.00 | 4,341.00 | 4,605.00 | 4,504.50 | 4,352,578 |
| 2025-05-21 | 4,422.00 | 4,525.00 | 4,363.00 | 4,417.00 | 4,320.60 | 385,193 |
| 2025-05-20 | 4,661.00 | 4,661.00 | 4,425.00 | 4,433.00 | 4,336.25 | 398,602 |
| 2025-05-19 | 4,536.00 | 4,771.00 | 4,460.00 | 4,606.00 | 4,505.47 | 1,286,158 |
| 2025-05-16 | 4,600.00 | 4,685.00 | 4,552.00 | 4,640.00 | 4,538.73 | 151,957 |
| 2025-05-15 | 4,608.00 | 4,608.00 | 4,523.00 | 4,599.00 | 4,498.63 | 252,919 |
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.