We Buy Cars Hlds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-14 | 4,566.00 | 4,600.00 | 4,490.00 | 4,588.00 | 4,487.87 | 173,886 |
| 2025-05-13 | 4,430.00 | 4,575.00 | 4,427.00 | 4,575.00 | 4,475.15 | 361,110 |
| 2025-05-12 | 4,500.00 | 4,598.00 | 4,363.00 | 4,420.00 | 4,323.53 | 1,291,353 |
| 2025-05-09 | 4,258.00 | 4,522.00 | 4,257.00 | 4,496.00 | 4,397.87 | 736,632 |
| 2025-05-08 | 4,231.00 | 4,409.00 | 4,231.00 | 4,250.00 | 4,157.24 | 481,122 |
| 2025-05-07 | 4,399.00 | 4,400.00 | 4,259.00 | 4,357.00 | 4,261.91 | 378,126 |
| 2025-05-06 | 4,311.00 | 4,393.00 | 4,215.00 | 4,370.00 | 4,274.62 | 597,461 |
| 2025-05-05 | 4,467.00 | 4,509.00 | 4,275.00 | 4,288.00 | 4,194.41 | 641,627 |
| 2025-05-02 | 4,300.00 | 4,457.00 | 4,300.00 | 4,457.00 | 4,359.73 | 579,940 |
| 2025-04-30 | 4,300.00 | 4,362.00 | 4,236.00 | 4,310.00 | 4,215.93 | 497,330 |
| 2025-04-29 | 4,400.00 | 4,428.00 | 4,194.00 | 4,234.00 | 4,141.59 | 1,286,308 |
| 2025-04-25 | 4,263.00 | 4,389.00 | 4,263.00 | 4,365.00 | 4,269.73 | 820,498 |
| 2025-04-24 | 3,972.00 | 4,260.00 | 3,972.00 | 4,241.00 | 4,148.44 | 584,803 |
| 2025-04-23 | 3,915.00 | 4,048.00 | 3,915.00 | 4,018.00 | 3,930.31 | 880,431 |
| 2025-04-22 | 3,908.00 | 3,965.00 | 3,884.00 | 3,915.00 | 3,829.55 | 949,118 |
| 2025-04-17 | 3,930.00 | 4,021.00 | 3,889.00 | 3,912.00 | 3,826.62 | 326,866 |
| 2025-04-16 | 3,893.00 | 3,997.00 | 3,855.00 | 3,987.00 | 3,899.98 | 269,828 |
| 2025-04-15 | 3,920.00 | 4,016.00 | 3,920.00 | 3,980.00 | 3,893.14 | 728,437 |
| 2025-04-14 | 3,946.00 | 4,027.00 | 3,946.00 | 3,984.00 | 3,897.05 | 553,470 |
| 2025-04-11 | 3,966.00 | 3,966.00 | 3,877.00 | 3,912.00 | 3,826.62 | 547,549 |
| 2025-04-10 | 3,901.00 | 4,036.00 | 3,892.00 | 3,927.00 | 3,841.29 | 577,149 |
| 2025-04-09 | 3,984.00 | 3,984.00 | 3,780.00 | 3,834.00 | 3,750.32 | 513,356 |
| 2025-04-08 | 3,854.00 | 4,041.00 | 3,804.00 | 4,000.00 | 3,912.70 | 725,328 |
| 2025-04-07 | 3,418.00 | 3,920.00 | 3,226.00 | 3,856.00 | 3,771.84 | 799,479 |
| 2025-04-04 | 3,970.00 | 4,160.00 | 3,688.00 | 3,688.00 | 3,607.51 | 1,353,959 |
| 2025-04-03 | 4,100.00 | 4,100.00 | 3,908.00 | 3,971.00 | 3,884.33 | 1,157,767 |
| 2025-04-02 | 4,319.00 | 4,319.00 | 4,150.00 | 4,154.00 | 4,063.34 | 764,398 |
| 2025-04-01 | 4,188.00 | 4,295.00 | 4,150.00 | 4,295.00 | 4,201.26 | 376,853 |
| 2025-03-31 | 4,300.00 | 4,324.00 | 4,142.00 | 4,212.00 | 4,120.07 | 266,031 |
| 2025-03-28 | 4,277.00 | 4,318.00 | 4,262.00 | 4,300.00 | 4,206.15 | 139,373 |
| 2025-03-27 | 4,250.00 | 4,339.00 | 4,248.00 | 4,300.00 | 4,206.15 | 542,795 |
| 2025-03-26 | 4,209.00 | 4,332.00 | 4,209.00 | 4,288.00 | 4,194.41 | 319,094 |
| 2025-03-25 | 4,346.00 | 4,346.00 | 4,200.00 | 4,227.00 | 4,134.75 | 485,652 |
| 2025-03-24 | 4,173.00 | 4,363.00 | 4,123.00 | 4,235.00 | 4,142.57 | 502,342 |
| 2025-03-20 | 4,201.00 | 4,250.00 | 4,173.00 | 4,173.00 | 4,081.92 | 440,057 |
| 2025-03-19 | 4,180.00 | 4,312.00 | 4,154.00 | 4,202.00 | 4,110.29 | 528,373 |
| 2025-03-18 | 4,226.00 | 4,317.00 | 4,182.00 | 4,186.00 | 4,094.64 | 725,618 |
| 2025-03-17 | 4,202.00 | 4,294.00 | 4,202.00 | 4,265.00 | 4,171.92 | 332,905 |
| 2025-03-14 | 4,237.00 | 4,344.00 | 4,237.00 | 4,286.00 | 4,192.46 | 855,199 |
| 2025-03-13 | 4,246.00 | 4,341.00 | 4,227.00 | 4,254.00 | 4,161.16 | 333,508 |
| 2025-03-12 | 4,300.00 | 4,333.00 | 4,258.00 | 4,284.00 | 4,190.50 | 489,161 |
| 2025-03-11 | 4,251.00 | 4,333.00 | 4,231.00 | 4,287.00 | 4,193.44 | 541,746 |
| 2025-03-10 | 4,292.00 | 4,379.00 | 4,222.00 | 4,263.00 | 4,169.96 | 452,057 |
| 2025-03-07 | 4,387.00 | 4,392.00 | 4,219.00 | 4,360.00 | 4,264.84 | 754,215 |
| 2025-03-06 | 4,266.00 | 4,386.00 | 4,266.00 | 4,355.00 | 4,259.95 | 745,091 |
| 2025-03-05 | 4,220.00 | 4,391.00 | 4,210.00 | 4,286.00 | 4,192.46 | 993,558 |
| 2025-03-04 | 4,525.00 | 4,525.00 | 4,220.00 | 4,250.00 | 4,157.24 | 2,160,315 |
| 2025-03-03 | 4,488.00 | 4,597.00 | 4,450.00 | 4,506.00 | 4,407.66 | 443,336 |
| 2025-02-28 | 4,417.00 | 4,550.00 | 4,407.00 | 4,491.00 | 4,392.98 | 7,753,242 |
| 2025-02-27 | 4,445.00 | 4,489.00 | 4,417.00 | 4,450.00 | 4,352.88 | 674,820 |
| 2025-02-26 | 4,500.00 | 4,563.00 | 4,441.00 | 4,454.00 | 4,356.79 | 671,341 |
| 2025-02-25 | 4,457.00 | 4,539.00 | 4,455.00 | 4,506.00 | 4,407.66 | 732,585 |
| 2025-02-24 | 4,500.00 | 4,593.00 | 4,453.00 | 4,484.00 | 4,386.14 | 826,322 |
| 2025-02-21 | 4,521.00 | 4,596.00 | 4,469.00 | 4,580.00 | 4,480.04 | 327,020 |
| 2025-02-20 | 4,450.00 | 4,475.00 | 4,396.00 | 4,465.00 | 4,367.55 | 443,836 |
| 2025-02-19 | 4,472.00 | 4,588.00 | 4,421.00 | 4,450.00 | 4,352.88 | 432,199 |
| 2025-02-18 | 4,552.00 | 4,637.00 | 4,478.00 | 4,497.00 | 4,398.85 | 588,785 |
| 2025-02-17 | 4,452.00 | 4,600.00 | 4,452.00 | 4,562.00 | 4,462.43 | 371,612 |
| 2025-02-14 | 4,532.00 | 4,647.00 | 4,532.00 | 4,580.00 | 4,480.04 | 329,485 |
| 2025-02-13 | 4,660.00 | 4,660.00 | 4,504.00 | 4,583.00 | 4,482.98 | 675,833 |
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.