Skip to main content

Cazoo Group Ltd (NY: CZOO )

12.30 -0.26 (-2.05%)
Streaming Delayed Price Updated: 11:42 AM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Sep 29, 2023 0.5335 0.5600 0.5300 0.5451 69,881 -0.00(-0.89%)
Sep 28, 2023 0.5557 0.5700 0.5282 0.5500 99,376 -0.02(-3.49%)
Sep 27, 2023 0.6000 0.6000 0.5300 0.5699 226,013 -0.00(-0.04%)
Sep 26, 2023 0.5900 0.5900 0.5100 0.5701 251,420 +0.03(+6.18%)
Sep 25, 2023 0.6142 0.5494 0.5200 0.5369 302,419 -0.04(-7.43%)
Sep 22, 2023 0.6300 0.6300 0.5250 0.5800 372,000 +0.03(+5.45%)
Sep 21, 2023 0.6500 0.7500 0.5100 0.5500 1,353,275 -0.24(-30.38%)
Sep 20, 2023 1.040 1.050 0.6820 0.7900 1,049,918 -0.20(-20.21%)
Sep 19, 2023 1.040 1.040 0.9801 0.9901 54,591 -0.01(-0.99%)
Sep 18, 2023 1.010 1.040 0.9900 1.000 73,072 +0.01(+1.01%)
Sep 15, 2023 1.050 1.093 0.9800 0.9900 141,108 -0.06(-5.71%)
Sep 14, 2023 1.040 1.080 1.040 1.050 18,291 -0.02(-1.87%)
Sep 13, 2023 1.080 1.100 1.050 1.070 135,454 +0.02(+1.90%)
Sep 12, 2023 1.010 1.085 1.000 1.050 28,298 +0.02(+1.94%)
Sep 11, 2023 1.040 1.050 1.020 1.030 21,431 +0.00(+0.00%)
Sep 08, 2023 1.080 1.080 1.030 1.030 33,061 -0.03(-2.83%)
Sep 07, 2023 1.090 1.120 1.060 1.060 27,047 -0.04(-3.64%)
Sep 06, 2023 1.110 1.131 1.090 1.100 25,534 -0.04(-3.51%)
Sep 05, 2023 1.130 1.180 1.120 1.140 31,469 -0.02(-1.72%)
Sep 01, 2023 1.130 1.200 1.070 1.160 70,573 +0.03(+2.65%)
Aug 31, 2023 1.120 1.160 1.120 1.130 27,391 -0.02(-1.74%)
Aug 30, 2023 1.110 1.160 1.080 1.150 120,404 +0.05(+4.55%)
Aug 29, 2023 1.000 1.110 1.000 1.100 65,149 +0.09(+8.91%)
Aug 28, 2023 1.020 1.050 0.9900 1.010 115,850 -0.03(-2.88%)
Aug 25, 2023 1.010 1.050 0.9900 1.040 108,263 +0.04(+4.00%)
Aug 24, 2023 1.070 1.080 0.9900 1.000 118,017 -0.04(-3.85%)
Aug 23, 2023 1.080 1.080 1.030 1.040 45,464 +0.01(+0.97%)
Aug 22, 2023 1.130 1.130 1.030 1.030 44,967 -0.02(-1.90%)
Aug 21, 2023 1.050 1.079 1.030 1.050 95,192 -0.03(-2.78%)
Aug 18, 2023 1.040 1.110 1.040 1.080 78,816 +0.01(+0.93%)
Aug 17, 2023 1.110 1.169 1.030 1.070 171,595 -0.05(-4.46%)
Aug 16, 2023 1.140 1.180 1.110 1.120 101,343 -0.04(-3.45%)
Aug 15, 2023 1.150 1.220 1.131 1.160 63,330 -0.01(-0.85%)
Aug 14, 2023 1.220 1.220 1.130 1.170 129,714 -0.05(-4.10%)
Aug 11, 2023 1.330 1.330 1.170 1.220 51,046 -0.01(-0.81%)
Aug 10, 2023 1.230 1.280 1.200 1.230 61,668 +0.03(+2.50%)
Aug 09, 2023 1.300 1.305 1.200 1.200 130,753 -0.09(-6.98%)
Aug 08, 2023 1.290 1.330 1.260 1.290 91,944 -0.06(-4.44%)
Aug 07, 2023 1.320 1.380 1.280 1.350 93,953 -0.02(-1.46%)
Aug 04, 2023 1.440 1.440 1.319 1.370 84,808 -0.03(-2.14%)
Aug 03, 2023 1.430 1.460 1.350 1.400 112,030 -0.02(-1.41%)
Aug 02, 2023 1.560 1.576 1.340 1.420 363,256 -0.22(-13.41%)
Aug 01, 2023 1.840 1.890 1.530 1.640 610,124 -0.19(-10.38%)
Jul 31, 2023 1.460 1.880 1.440 1.830 781,851 +0.38(+26.21%)
Jul 28, 2023 1.390 1.450 1.330 1.450 101,288 +0.10(+7.41%)
Jul 27, 2023 1.410 1.430 1.320 1.350 202,809 -0.06(-4.26%)
Jul 26, 2023 1.400 1.450 1.350 1.410 205,927 +0.03(+2.17%)
Jul 25, 2023 1.450 1.470 1.330 1.380 66,708 -0.07(-4.83%)
Jul 24, 2023 1.550 1.550 1.400 1.450 109,469 -0.08(-5.23%)
Jul 21, 2023 1.560 1.580 1.458 1.530 108,137 -0.03(-1.92%)
Jul 20, 2023 1.580 1.650 1.500 1.560 145,952 -0.02(-1.27%)
Jul 19, 2023 1.570 1.590 1.450 1.580 431,524 +0.15(+10.49%)
Jul 18, 2023 1.490 1.500 1.380 1.430 161,517 -0.02(-1.38%)
Jul 17, 2023 1.390 1.510 1.390 1.450 124,840 -0.04(-2.68%)
Jul 14, 2023 1.600 1.610 1.420 1.490 214,777 -0.05(-3.25%)
Jul 13, 2023 1.470 1.570 1.360 1.540 261,358 +0.09(+6.21%)
Jul 12, 2023 1.490 1.680 1.300 1.450 924,779 +0.02(+1.22%)
Jul 11, 2023 1.160 1.540 1.160 1.433 807,162 +0.26(+22.44%)
Jul 10, 2023 1.200 1.260 1.140 1.170 595,429 -0.01(-0.85%)
Jul 07, 2023 1.150 1.190 1.140 1.180 178,215 +0.03(+2.61%)
Jul 06, 2023 1.160 1.190 1.110 1.150 166,589 -0.03(-2.54%)
Jul 05, 2023 1.220 1.220 1.140 1.180 223,176 -0.00(-0.18%)
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.