We Buy Cars Hlds Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 4,495.00 | 4,655.00 | 4,450.00 | 4,566.00 | 4,466.35 | 1,561,076 |
| 2025-02-11 | 4,523.00 | 4,599.00 | 4,484.00 | 4,498.00 | 4,399.83 | 737,832 |
| 2025-02-10 | 4,600.00 | 4,637.00 | 4,480.00 | 4,600.00 | 4,499.60 | 717,332 |
| 2025-02-07 | 4,300.00 | 4,641.00 | 4,280.00 | 4,600.00 | 4,499.60 | 597,029 |
| 2025-02-06 | 4,375.00 | 4,450.00 | 4,252.00 | 4,450.00 | 4,352.88 | 882,980 |
| 2025-02-05 | 4,230.00 | 4,386.00 | 4,227.00 | 4,313.00 | 4,218.87 | 342,233 |
| 2025-02-04 | 4,132.00 | 4,250.00 | 4,115.00 | 4,246.00 | 4,153.33 | 242,550 |
| 2025-02-03 | 4,016.00 | 4,132.00 | 3,994.00 | 4,132.00 | 4,041.82 | 224,759 |
| 2025-01-31 | 4,119.00 | 4,119.00 | 4,000.00 | 4,065.00 | 3,976.28 | 366,509 |
| 2025-01-30 | 4,079.00 | 4,080.00 | 4,000.00 | 4,056.00 | 3,967.48 | 228,988 |
| 2025-01-29 | 3,970.00 | 4,084.00 | 3,931.00 | 4,030.00 | 3,942.05 | 362,777 |
| 2025-01-28 | 3,975.00 | 4,064.00 | 3,932.00 | 4,015.00 | 3,927.37 | 248,818 |
| 2025-01-27 | 4,080.00 | 4,137.00 | 3,902.00 | 4,059.00 | 3,970.41 | 1,353,094 |
| 2025-01-24 | 4,150.00 | 4,243.00 | 4,097.00 | 4,130.00 | 4,039.86 | 1,305,706 |
| 2025-01-23 | 4,250.00 | 4,367.00 | 4,163.00 | 4,225.00 | 4,132.79 | 815,612 |
| 2025-01-22 | 4,292.00 | 4,320.00 | 4,254.00 | 4,271.00 | 4,177.79 | 470,421 |
| 2025-01-21 | 4,340.00 | 4,340.00 | 4,257.00 | 4,291.00 | 4,197.35 | 701,113 |
| 2025-01-20 | 4,356.00 | 4,356.00 | 4,262.00 | 4,350.00 | 4,255.06 | 217,632 |
| 2025-01-17 | 4,361.00 | 4,391.00 | 4,280.00 | 4,386.00 | 4,290.28 | 432,603 |
| 2025-01-16 | 4,337.00 | 4,405.00 | 4,291.00 | 4,378.00 | 4,282.45 | 444,569 |
| 2025-01-15 | 4,258.00 | 4,400.00 | 4,225.00 | 4,382.00 | 4,286.36 | 747,220 |
| 2025-01-14 | 4,250.00 | 4,391.00 | 4,243.00 | 4,243.00 | 4,150.40 | 385,840 |
| 2025-01-13 | 4,380.00 | 4,380.00 | 4,230.00 | 4,380.00 | 4,284.41 | 606,145 |
| 2025-01-10 | 4,422.00 | 4,422.00 | 4,304.00 | 4,389.00 | 4,293.21 | 775,247 |
| 2025-01-09 | 4,410.00 | 4,484.00 | 4,335.00 | 4,421.00 | 4,324.51 | 179,652 |
| 2025-01-08 | 4,425.00 | 4,425.00 | 4,301.00 | 4,350.00 | 4,255.06 | 481,161 |
| 2025-01-07 | 4,500.00 | 4,599.00 | 4,350.00 | 4,424.00 | 4,327.45 | 593,319 |
| 2025-01-06 | 4,255.00 | 4,500.00 | 4,236.00 | 4,500.00 | 4,401.79 | 714,455 |
| 2025-01-03 | 4,300.00 | 4,403.00 | 4,254.00 | 4,282.00 | 4,188.55 | 362,756 |
| 2025-01-02 | 4,320.00 | 4,420.00 | 4,299.00 | 4,363.00 | 4,267.78 | 293,066 |
| 2024-12-31 | 4,413.00 | 4,420.00 | 4,243.00 | 4,305.00 | 4,211.04 | 374,808 |
| 2024-12-30 | 4,306.00 | 4,306.00 | 4,231.00 | 4,270.00 | 4,176.81 | 227,102 |
| 2024-12-27 | 4,420.00 | 4,420.00 | 4,253.00 | 4,310.00 | 4,215.93 | 262,646 |
| 2024-12-24 | 4,419.00 | 4,419.00 | 4,341.00 | 4,375.00 | 4,279.52 | 87,387 |
| 2024-12-23 | 4,310.00 | 4,427.00 | 4,239.00 | 4,420.00 | 4,323.53 | 335,016 |
| 2024-12-20 | 4,312.00 | 4,312.00 | 4,177.00 | 4,301.00 | 4,207.13 | 1,628,048 |
| 2024-12-19 | 4,374.00 | 4,425.00 | 4,160.00 | 4,207.00 | 4,115.18 | 1,005,073 |
| 2024-12-18 | 4,467.00 | 4,497.00 | 4,254.00 | 4,396.00 | 4,300.06 | 553,647 |
| 2024-12-17 | 4,580.00 | 4,657.00 | 4,399.00 | 4,440.00 | 4,343.10 | 706,913 |
| 2024-12-13 | 4,544.00 | 4,609.00 | 4,351.00 | 4,580.00 | 4,480.04 | 2,130,966 |
| 2024-12-12 | 4,765.00 | 4,765.00 | 4,507.00 | 4,543.00 | 4,443.85 | 979,413 |
| 2024-12-11 | 4,701.00 | 4,813.00 | 4,701.00 | 4,755.00 | 4,651.22 | 687,184 |
| 2024-12-10 | 4,859.00 | 4,882.00 | 4,678.00 | 4,772.00 | 4,667.85 | 654,365 |
| 2024-12-09 | 4,703.00 | 4,852.00 | 4,661.00 | 4,852.00 | 4,746.10 | 1,217,098 |
| 2024-12-06 | 4,594.00 | 4,703.00 | 4,536.00 | 4,703.00 | 4,600.36 | 1,317,225 |
| 2024-12-05 | 4,570.00 | 4,632.00 | 4,538.00 | 4,570.00 | 4,470.26 | 2,038,490 |
| 2024-12-04 | 4,599.00 | 4,637.00 | 4,555.00 | 4,580.00 | 4,480.04 | 1,290,409 |
| 2024-12-03 | 4,539.00 | 4,663.00 | 4,524.00 | 4,599.00 | 4,474.17 | 1,019,105 |
| 2024-12-02 | 4,530.00 | 4,599.00 | 4,487.00 | 4,544.00 | 4,420.67 | 1,468,577 |
| 2024-11-29 | 4,450.00 | 4,530.00 | 4,422.00 | 4,530.00 | 4,407.05 | 1,269,701 |
| 2024-11-28 | 4,453.00 | 4,453.00 | 4,353.00 | 4,445.00 | 4,324.35 | 1,226,460 |
| 2024-11-27 | 4,541.00 | 4,541.00 | 4,360.00 | 4,390.00 | 4,270.84 | 1,526,228 |
| 2024-11-26 | 4,411.00 | 4,575.00 | 4,368.00 | 4,496.00 | 4,373.97 | 1,525,389 |
| 2024-11-25 | 4,225.00 | 4,483.00 | 4,196.00 | 4,382.00 | 4,263.06 | 1,903,352 |
| 2024-11-22 | 4,250.00 | 4,316.00 | 4,180.00 | 4,196.00 | 4,082.11 | 2,426,333 |
| 2024-11-21 | 4,210.00 | 4,296.00 | 4,193.00 | 4,279.00 | 4,162.86 | 2,689,356 |
| 2024-11-20 | 4,000.00 | 4,242.00 | 3,995.00 | 4,197.00 | 4,083.08 | 3,751,608 |
| 2024-11-19 | 3,975.00 | 4,006.00 | 3,911.00 | 4,000.00 | 3,891.43 | 1,768,496 |
| 2024-11-18 | 3,990.00 | 4,034.00 | 3,908.00 | 3,960.00 | 3,852.52 | 2,860,803 |
| 2024-11-15 | 3,875.00 | 3,980.00 | 3,875.00 | 3,966.00 | 3,858.35 | 562,044 |
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.