Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Cazoo Group Ltd (NY: CZOO )

9.340 -0.150 (-1.58%)
Official Closing Price Updated: 6:30 PM EDT, May 6, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 31, 2022 28.60 30.40 26.60 27.00 21,017 -1.80(-6.25%)
May 27, 2022 29.60 31.20 28.60 28.80 83,571 -0.60(-2.04%)
May 26, 2022 29.00 29.40 27.60 29.40 108,471 +1.60(+5.76%)
May 25, 2022 28.00 29.60 26.80 27.80 114,759 +0.00(+0.00%)
May 24, 2022 30.40 31.42 27.60 27.80 87,263 -2.80(-9.15%)
May 23, 2022 28.60 31.70 28.20 30.60 89,226 +1.80(+6.25%)
May 20, 2022 31.00 31.00 27.60 28.80 86,763 -1.80(-5.88%)
May 19, 2022 26.00 31.90 26.00 30.60 100,321 +2.60(+9.29%)
May 18, 2022 27.60 28.00 26.40 28.00 54,205 +0.00(+0.00%)
May 17, 2022 28.00 28.00 26.60 28.00 21,909 +0.60(+2.19%)
May 16, 2022 28.40 28.80 27.20 27.40 48,274 -1.80(-6.16%)
May 13, 2022 27.20 29.40 27.20 29.20 44,160 +2.20(+8.15%)
May 12, 2022 23.40 27.00 22.40 27.00 119,243 +2.80(+11.57%)
May 11, 2022 24.40 24.90 23.40 24.20 138,969 -0.60(-2.42%)
May 10, 2022 25.40 25.70 24.00 24.80 66,177 +1.00(+4.20%)
May 09, 2022 25.60 25.80 23.60 23.80 115,052 -2.60(-9.85%)
May 06, 2022 23.00 26.60 22.00 26.40 121,718 +3.60(+15.79%)
May 05, 2022 27.60 28.00 21.10 22.80 450,827 -5.20(-18.57%)
May 04, 2022 28.20 29.60 26.60 28.00 244,150 +0.00(+0.00%)
May 03, 2022 31.40 32.54 27.80 28.00 303,657 -4.00(-12.50%)
May 02, 2022 34.00 35.20 31.80 32.00 146,258 -1.80(-5.33%)
Apr 29, 2022 37.00 38.80 33.60 33.80 41,176 -3.20(-8.65%)
Apr 28, 2022 40.00 40.50 36.00 37.00 130,256 -2.40(-6.09%)
Apr 27, 2022 41.00 42.40 39.40 39.40 23,186 -0.40(-1.01%)
Apr 26, 2022 46.20 46.20 39.70 39.80 49,443 -5.00(-11.16%)
Apr 25, 2022 43.00 46.80 43.00 44.80 71,048 +1.20(+2.75%)
Apr 22, 2022 47.00 48.40 43.60 43.60 64,795 -3.60(-7.63%)
Apr 21, 2022 52.20 52.80 47.20 47.20 51,625 -4.80(-9.23%)
Apr 20, 2022 53.00 53.20 49.80 52.00 56,252 -0.60(-1.14%)
Apr 19, 2022 48.80 52.80 48.60 52.60 38,207 +3.80(+7.79%)
Apr 18, 2022 52.40 53.20 48.20 48.80 21,141 -4.80(-8.96%)
Apr 14, 2022 53.20 54.30 51.40 53.60 121,783 -1.20(-2.19%)
Apr 13, 2022 59.00 59.00 54.40 54.80 29,732 -4.40(-7.43%)
Apr 12, 2022 59.60 59.60 56.40 59.20 22,673 +0.20(+0.34%)
Apr 11, 2022 63.60 63.60 57.50 59.00 170,102 -5.00(-7.81%)
Apr 08, 2022 59.60 65.20 57.40 64.00 126,665 +4.40(+7.38%)
Apr 07, 2022 60.40 62.40 55.20 59.60 63,223 +2.00(+3.47%)
Apr 06, 2022 57.80 59.10 55.40 57.60 64,043 -2.00(-3.36%)
Apr 05, 2022 62.80 62.80 58.10 59.60 49,832 -3.00(-4.79%)
Apr 04, 2022 55.20 64.40 55.20 62.60 63,274 +6.80(+12.19%)
Apr 01, 2022 55.20 56.40 53.60 55.80 44,866 +0.60(+1.09%)
Mar 31, 2022 56.20 57.00 53.60 55.20 81,848 -1.00(-1.78%)
Mar 30, 2022 56.80 58.80 55.60 56.20 27,084 -1.00(-1.75%)
Mar 29, 2022 55.00 57.50 54.10 57.20 36,034 +3.20(+5.93%)
Mar 28, 2022 53.40 54.30 51.40 54.00 54,643 +1.60(+3.05%)
Mar 25, 2022 52.20 53.15 51.00 52.40 100,755 +0.40(+0.77%)
Mar 24, 2022 55.00 55.20 51.50 52.00 65,179 -2.60(-4.76%)
Mar 23, 2022 52.00 56.00 51.40 54.60 128,461 +1.60(+3.02%)
Mar 22, 2022 51.40 53.80 50.40 53.00 86,810 +2.40(+4.74%)
Mar 21, 2022 50.00 52.20 48.50 50.60 79,029 +0.60(+1.20%)
Mar 18, 2022 52.20 53.60 49.80 50.00 112,025 -0.80(-1.57%)
Mar 17, 2022 48.60 51.20 48.00 50.80 130,286 +2.20(+4.53%)
Mar 16, 2022 47.00 50.60 45.60 48.60 324,132 +3.60(+8.00%)
Mar 15, 2022 48.80 50.40 43.80 45.00 110,149 -2.40(-5.06%)
Mar 14, 2022 48.60 49.80 47.00 47.40 102,779 -1.00(-2.07%)
Mar 11, 2022 53.40 54.00 47.00 48.40 124,339 -3.60(-6.92%)
Mar 10, 2022 52.20 56.40 51.00 52.00 126,796 -1.80(-3.35%)
Mar 09, 2022 52.00 53.80 47.58 53.80 179,725 +4.20(+8.47%)
Mar 08, 2022 52.40 52.60 49.20 49.60 93,426 -1.80(-3.50%)
Mar 07, 2022 56.00 56.20 51.00 51.40 179,926 -5.40(-9.51%)
Mar 04, 2022 58.20 59.20 56.60 56.80 68,284 -2.20(-3.73%)
Mar 03, 2022 65.40 65.40 58.20 59.00 56,759 -5.80(-8.95%)
Mar 02, 2022 65.40 68.40 63.40 64.80 227,880 +0.00(+0.00%)
Mar 01, 2022 71.00 71.00 63.82 64.80 216,603 -5.80(-8.22%)
Feb 28, 2022 80.00 80.40 66.80 70.60 126,700 -14.20(-16.75%)
Feb 25, 2022 80.60 85.60 81.40 84.80 46,588 +4.00(+4.95%)
Feb 24, 2022 69.00 81.70 69.00 80.80 76,110 +7.40(+10.08%)
Feb 23, 2022 82.00 83.40 73.40 73.40 51,570 -8.20(-10.05%)
Feb 22, 2022 85.60 86.82 80.80 81.60 62,671 -4.40(-5.12%)
Feb 18, 2022 86.00 0 +0.40(+0.47%)
Feb 17, 2022 87.20 90.60 85.60 85.60 27,605 -4.40(-4.89%)
Feb 16, 2022 91.20 92.80 89.20 90.00 29,223 -0.60(-0.66%)
Feb 15, 2022 90.60 91.80 88.80 90.60 34,171 -0.20(-0.22%)
Feb 14, 2022 95.80 98.60 90.00 90.80 28,909 -6.00(-6.20%)
Feb 11, 2022 92.80 98.50 90.84 96.80 135,342 +2.80(+2.98%)
Feb 10, 2022 83.40 94.40 81.60 94.00 145,455 +8.60(+10.07%)
Feb 09, 2022 85.20 87.20 85.00 85.40 39,170 +1.80(+2.15%)
Feb 08, 2022 81.40 84.20 81.00 83.60 11,617 +2.20(+2.70%)
Feb 07, 2022 81.00 84.80 78.80 81.40 20,498 -0.40(-0.49%)
Feb 04, 2022 80.00 82.60 78.90 81.80 12,540 +2.60(+3.28%)
Feb 03, 2022 85.60 79.00 79.20 17,003 -9.00(-10.20%)
Feb 02, 2022 96.20 97.00 86.80 88.20 13,000 -7.80(-8.12%)
Feb 01, 2022 95.00 96.68 93.60 96.00 21,960 +1.20(+1.27%)
Jan 31, 2022 92.20 94.80 30,221 +3.60(+3.95%)
Jan 28, 2022 88.80 93.00 86.00 91.20 81,916 +3.60(+4.11%)
Jan 27, 2022 83.00 88.40 81.40 87.60 122,941 +4.40(+5.29%)
Jan 26, 2022 90.40 92.80 81.80 83.20 89,884 -5.20(-5.88%)
Jan 25, 2022 82.20 89.20 82.20 88.40 49,087 +5.60(+6.76%)
Jan 24, 2022 81.00 83.00 74.40 82.80 76,713 -0.20(-0.24%)
Jan 21, 2022 88.00 89.20 82.70 83.00 67,605 -5.20(-5.90%)
Jan 20, 2022 87.80 90.20 86.90 88.20 43,405 +1.00(+1.15%)
Jan 19, 2022 86.00 89.10 86.00 87.20 55,076 +0.80(+0.93%)
Jan 18, 2022 90.40 93.80 86.20 86.40 35,142 -7.00(-7.49%)
Jan 14, 2022 93.40 0 -5.20(-5.27%)
Jan 13, 2022 97.40 103.00 96.00 98.60 96,618 +3.20(+3.35%)
Jan 12, 2022 90.80 99.20 90.80 95.40 91,196 +5.60(+6.24%)
Jan 11, 2022 90.40 93.80 89.00 89.80 37,405 -1.60(-1.75%)
Jan 10, 2022 93.00 95.57 89.40 91.40 46,952 -2.40(-2.56%)
Jan 07, 2022 98.40 100.80 91.80 93.80 79,924 -5.40(-5.44%)
Jan 06, 2022 104.00 106.20 97.20 99.20 66,851 -5.40(-5.16%)
Jan 05, 2022 116.20 118.20 103.10 104.60 69,816 -12.20(-10.45%)
Jan 04, 2022 120.40 121.40 115.40 116.80 24,811 -4.40(-3.63%)
Jan 03, 2022 121.60 124.30 118.80 121.20 16,145 +0.60(+0.50%)
Dec 31, 2021 122.00 123.50 117.00 120.60 82,050 -1.20(-0.99%)
Dec 30, 2021 124.20 129.00 121.80 121.80 37,605 -2.20(-1.77%)
Dec 29, 2021 130.00 130.00 123.00 124.00 42,371 -6.60(-5.05%)
Dec 28, 2021 131.60 132.00 126.20 130.60 33,943 -1.00(-0.76%)
Dec 27, 2021 125.80 133.60 124.82 131.60 23,818 +6.80(+5.45%)
Dec 23, 2021 118.20 126.20 118.00 124.80 25,359 +5.60(+4.70%)
Dec 22, 2021 124.00 124.00 119.00 119.20 71,038 -5.20(-4.18%)
Dec 21, 2021 124.00 127.60 122.40 124.40 40,673 +0.40(+0.32%)
Dec 20, 2021 124.00 126.60 120.00 124.00 54,135 -1.80(-1.43%)
Dec 17, 2021 124.60 128.20 120.80 125.80 124,866 +0.20(+0.16%)
Dec 16, 2021 125.60 128.80 123.60 125.60 96,597 +0.80(+0.64%)
Dec 15, 2021 123.20 125.60 116.20 124.80 132,116 +1.60(+1.30%)
Dec 14, 2021 122.80 123.40 119.20 123.20 88,833 -0.80(-0.65%)
Dec 13, 2021 128.80 130.00 118.40 124.00 77,579 -5.40(-4.17%)
Dec 10, 2021 135.60 136.40 128.00 129.40 56,471 -6.20(-4.57%)
Dec 09, 2021 141.00 143.60 133.80 135.60 81,328 -5.60(-3.97%)
Dec 08, 2021 143.80 147.60 137.80 141.20 78,816 -2.80(-1.94%)
Dec 07, 2021 150.20 153.80 142.60 144.00 96,428 -3.20(-2.17%)
Dec 06, 2021 145.60 151.40 140.20 147.20 45,417 +0.20(+0.14%)
Dec 03, 2021 164.80 165.00 146.20 147.00 106,405 -18.20(-11.02%)
Dec 02, 2021 156.00 166.20 149.00 165.20 46,949 +9.20(+5.90%)
Dec 01, 2021 164.60 164.80 155.60 156.00 12,265 -6.00(-3.70%)
Nov 30, 2021 163.00 166.00 159.60 162.00 19,306 -1.20(-0.74%)
Nov 29, 2021 168.00 169.60 159.40 163.20 51,484 -2.80(-1.69%)
Nov 26, 2021 170.00 170.80 165.20 166.00 22,860 -9.00(-5.14%)
Nov 24, 2021 168.40 177.40 168.12 175.00 18,907 +4.20(+2.46%)
Nov 23, 2021 176.00 176.22 169.00 170.80 27,426 -7.80(-4.37%)
Nov 22, 2021 186.00 186.00 174.00 178.60 28,384 -2.20(-1.22%)
Nov 19, 2021 175.40 181.60 166.80 180.80 28,882 +5.80(+3.31%)
Nov 18, 2021 186.40 177.60 174.40 175.00 17,518 -9.80(-5.30%)
Nov 17, 2021 185.00 186.80 182.60 184.80 27,411 -0.20(-0.11%)
Nov 16, 2021 184.40 187.60 184.20 185.00 41,171 +0.80(+0.43%)
Nov 15, 2021 180.80 188.80 180.80 184.20 25,050 +1.80(+0.99%)
Nov 12, 2021 180.00 184.20 179.40 182.40 44,449 +1.40(+0.77%)
Nov 11, 2021 180.00 181.40 175.00 181.00 26,506 -1.20(-0.66%)
Nov 10, 2021 180.00 182.20 34,066 +1.20(+0.66%)
Nov 09, 2021 179.80 183.20 176.60 181.00 28,083 +2.20(+1.23%)
Nov 08, 2021 183.60 184.30 177.60 178.80 18,642 -4.20(-2.30%)
Nov 05, 2021 190.80 194.20 179.60 183.00 22,874 -13.80(-7.01%)
Nov 04, 2021 194.40 200.00 192.20 196.80 51,360 +0.60(+0.31%)
Nov 03, 2021 194.40 197.60 172.60 196.20 86,280 -4.00(-2.00%)
Nov 02, 2021 175.00 202.60 170.60 200.20 76,520 +23.40(+13.24%)
Nov 01, 2021 185.60 186.00 176.40 176.80 30,610 -9.20(-4.95%)
Oct 29, 2021 181.60 186.80 179.40 186.00 15,203 +3.80(+2.09%)
Oct 28, 2021 179.00 184.60 177.00 182.20 41,896 +3.40(+1.90%)
Oct 27, 2021 164.40 178.80 160.20 178.80 27,101 +11.40(+6.81%)
Oct 26, 2021 170.20 167.40 50,633 +7.40(+4.63%)
Oct 25, 2021 153.40 161.00 149.80 160.00 33,280 +8.20(+5.40%)
Oct 22, 2021 153.00 153.00 149.50 151.80 32,937 -1.20(-0.78%)
Oct 21, 2021 152.00 159.60 150.24 153.00 22,404 +1.00(+0.66%)
Oct 20, 2021 144.60 152.40 144.60 152.00 19,806 +7.00(+4.83%)
Oct 19, 2021 144.60 147.00 144.20 145.00 20,060 +0.80(+0.55%)
Oct 18, 2021 143.00 146.20 141.60 144.20 24,169 +1.20(+0.84%)
Oct 15, 2021 144.60 144.80 139.60 143.00 24,147 -0.20(-0.14%)
Oct 14, 2021 144.40 146.00 141.00 143.20 35,885 +0.20(+0.14%)
Oct 13, 2021 142.00 146.40 142.00 143.00 32,005 +0.00(+0.00%)
Oct 12, 2021 145.40 148.60 141.20 143.00 48,925 -1.20(-0.83%)
Oct 11, 2021 140.60 146.60 140.60 144.20 27,189 +4.00(+2.85%)
Oct 08, 2021 142.80 146.40 135.00 140.20 68,524 -4.00(-2.77%)
Oct 07, 2021 141.20 151.00 139.80 144.20 171,907 +3.20(+2.27%)
Oct 06, 2021 127.20 146.60 126.00 141.00 192,959 +0.40(+0.28%)
Oct 05, 2021 145.40 148.60 135.60 140.60 60,215 -5.40(-3.70%)
Oct 04, 2021 147.40 147.40 141.40 146.00 48,779 +1.60(+1.11%)
Oct 01, 2021 157.60 158.00 140.80 144.40 61,437 -11.00(-7.08%)
Sep 30, 2021 165.60 167.56 153.00 155.40 22,452 -9.00(-5.47%)
Sep 29, 2021 171.40 174.20 158.80 164.40 29,352 -6.00(-3.52%)
Sep 28, 2021 173.40 176.00 161.40 170.40 48,496 -6.60(-3.73%)
Sep 27, 2021 182.80 184.56 174.00 177.00 45,951 -8.00(-4.32%)
Sep 24, 2021 184.20 187.20 174.60 185.00 15,940 +1.00(+0.54%)
Sep 23, 2021 187.80 189.60 176.60 184.00 28,059 -1.00(-0.54%)
Sep 22, 2021 182.40 191.60 176.40 185.00 35,350 +1.40(+0.76%)
Sep 21, 2021 190.80 191.60 178.20 183.60 19,821 -2.00(-1.08%)
Sep 20, 2021 188.80 188.80 179.40 185.60 24,371 -6.00(-3.13%)
Sep 17, 2021 182.00 195.60 182.00 191.60 30,614 +9.60(+5.27%)
Sep 16, 2021 180.60 184.60 178.40 182.00 10,908 +1.80(+1.00%)
Sep 15, 2021 186.40 186.40 172.80 180.20 17,409 +0.20(+0.11%)
Sep 14, 2021 180.40 181.00 177.40 180.00 17,639 +1.40(+0.78%)
Sep 13, 2021 179.80 182.00 178.43 178.60 16,432 -1.40(-0.78%)
Sep 10, 2021 179.60 183.00 178.00 180.00 17,295 -0.60(-0.33%)
Sep 09, 2021 178.40 181.60 175.60 180.60 15,946 +1.00(+0.56%)
Sep 08, 2021 173.80 193.00 173.80 179.60 26,917 +3.20(+1.81%)
Sep 07, 2021 187.60 187.20 171.20 176.40 26,333 -10.80(-5.77%)
Sep 03, 2021 187.40 188.60 184.80 187.20 17,688 +0.20(+0.11%)
Sep 02, 2021 184.40 194.20 183.40 187.00 19,080 +9.20(+5.17%)
Sep 01, 2021 171.20 178.20 171.10 177.80 48,808 +7.60(+4.47%)
Aug 31, 2021 182.00 182.40 161.60 170.20 21,561 -11.60(-6.38%)
Aug 30, 2021 184.20 187.00 176.00 181.80 71,891 -5.80(-3.09%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.