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

Cazoo Group Ltd (NY: CZOO )

7.620 -1.760 (-18.76%)
Official Closing Price Updated: 7:00 PM EDT, May 8, 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 08, 2024 10.30 10.30 3.500 7.620 1,304,556 -1.76(-18.76%)
May 07, 2024 9.340 9.900 9.210 9.380 178,217 +0.04(+0.43%)
May 06, 2024 9.500 10.27 9.250 9.340 301,998 -0.15(-1.58%)
May 03, 2024 10.70 10.73 9.207 9.490 384,154 -1.06(-10.05%)
May 02, 2024 8.890 12.89 8.350 10.55 3,326,269 +2.19(+26.20%)
May 01, 2024 9.400 9.400 8.110 8.360 296,859 -1.07(-11.35%)
Apr 30, 2024 10.32 10.75 9.220 9.430 343,903 -1.15(-10.87%)
Apr 29, 2024 11.24 11.87 10.13 10.58 344,954 -1.31(-11.02%)
Apr 26, 2024 11.05 12.85 10.13 11.89 1,815,732 +0.94(+8.58%)
Apr 25, 2024 12.51 13.22 10.11 10.95 2,869,536 -0.15(-1.35%)
Apr 24, 2024 8.420 13.15 8.420 11.10 11,616,682 +2.08(+23.06%)
Apr 23, 2024 4.780 10.19 4.780 9.020 23,612,952 +4.03(+80.76%)
Apr 22, 2024 5.160 5.269 4.810 4.990 248,689 +0.01(+0.20%)
Apr 19, 2024 5.220 5.380 4.760 4.980 114,783 -0.31(-5.86%)
Apr 18, 2024 6.000 6.030 5.180 5.290 194,815 -0.67(-11.24%)
Apr 17, 2024 6.150 6.870 5.700 5.960 403,337 -0.04(-0.67%)
Apr 16, 2024 7.060 7.060 5.500 6.000 455,484 -1.40(-18.92%)
Apr 15, 2024 10.11 10.11 7.083 7.400 329,375 -2.32(-23.87%)
Apr 12, 2024 10.60 10.83 9.610 9.720 220,097 -1.23(-11.23%)
Apr 11, 2024 11.46 11.80 10.24 10.95 201,843 -0.77(-6.57%)
Apr 10, 2024 9.850 12.26 9.614 11.72 410,114 +1.22(+11.62%)
Apr 09, 2024 12.26 12.68 10.00 10.50 436,164 -1.76(-14.36%)
Apr 08, 2024 12.12 13.19 11.01 12.26 648,223 +0.71(+6.15%)
Apr 05, 2024 16.40 18.01 9.600 11.55 2,731,560 -4.85(-29.57%)
Apr 04, 2024 13.17 16.72 11.72 16.40 4,648,185 +4.71(+40.29%)
Apr 03, 2024 10.08 12.00 9.600 11.69 2,053,105 +1.80(+18.20%)
Apr 02, 2024 8.860 12.18 8.660 9.890 3,580,580 +0.83(+9.16%)
Apr 01, 2024 10.63 10.65 8.620 9.060 1,315,474 -2.94(-24.50%)
Mar 28, 2024 15.30 12.27 12.20 12.00 8,984,507 -0.56(-4.46%)
Mar 27, 2024 6.250 13.93 5.740 12.56 24,244,952 +6.31(+100.96%)
Mar 26, 2024 3.760 7.250 3.750 6.250 11,288,630 +2.37(+61.08%)
Mar 25, 2024 3.600 4.630 3.574 3.880 571,493 +0.17(+4.58%)
Mar 22, 2024 4.460 4.650 3.500 3.710 675,816 -0.99(-21.06%)
Mar 21, 2024 3.700 5.410 3.650 4.700 8,634,120 +1.21(+34.67%)
Mar 20, 2024 2.320 3.812 2.300 3.490 2,229,948 +1.36(+63.85%)
Mar 19, 2024 2.460 2.460 2.110 2.130 22,316 -0.13(-5.75%)
Mar 18, 2024 2.150 2.430 2.150 2.260 28,185 +0.14(+6.60%)
Mar 15, 2024 2.470 2.470 2.110 2.120 19,712 -0.13(-5.78%)
Mar 14, 2024 2.620 2.620 2.210 2.250 74,801 -0.30(-11.76%)
Mar 13, 2024 2.630 2.710 2.350 2.550 46,697 -0.05(-1.92%)
Mar 12, 2024 2.960 2.979 2.550 2.600 66,614 -0.25(-8.77%)
Mar 11, 2024 2.850 3.089 2.650 2.850 48,206 +0.11(+4.01%)
Mar 08, 2024 2.820 2.910 2.280 2.740 73,886 +0.02(+0.74%)
Mar 07, 2024 3.690 3.690 2.641 2.720 113,283 -0.49(-15.26%)
Mar 06, 2024 4.060 4.450 3.210 3.210 154,233 -1.00(-23.75%)
Mar 05, 2024 4.590 4.590 4.200 4.210 8,214 -0.21(-4.67%)
Mar 04, 2024 4.490 4.830 4.100 4.416 53,652 -0.18(-3.99%)
Mar 01, 2024 4.420 4.600 4.140 4.600 14,759 +0.26(+5.99%)
Feb 29, 2024 4.290 4.600 4.160 4.340 17,250 +0.09(+2.12%)
Feb 28, 2024 4.350 4.609 4.150 4.250 38,492 -0.01(-0.23%)
Feb 27, 2024 4.490 4.640 4.250 4.260 9,844 -0.04(-0.93%)
Feb 26, 2024 4.540 4.620 4.300 4.300 34,581 -0.21(-4.66%)
Feb 23, 2024 4.690 4.760 4.360 4.510 7,410 -0.19(-4.04%)
Feb 22, 2024 4.420 5.000 4.420 4.700 16,777 +0.41(+9.56%)
Feb 21, 2024 4.548 4.880 4.241 4.290 29,886 -0.06(-1.38%)
Feb 20, 2024 4.680 4.890 4.250 4.350 16,727 -0.40(-8.42%)
Feb 16, 2024 4.760 4.760 4.604 4.750 2,469 +0.03(+0.64%)
Feb 15, 2024 4.670 4.890 4.479 4.720 23,623 +0.02(+0.43%)
Feb 14, 2024 4.870 4.950 4.700 4.700 3,760 -0.10(-2.08%)
Feb 13, 2024 5.100 5.100 4.750 4.800 16,330 -0.30(-5.88%)
Feb 12, 2024 5.100 5.250 4.940 5.100 22,639 +0.23(+4.72%)
Feb 09, 2024 5.150 5.180 4.631 4.870 26,686 -0.19(-3.75%)
Feb 08, 2024 5.220 5.360 4.900 5.060 48,906 -0.27(-5.07%)
Feb 07, 2024 5.760 5.760 5.061 5.330 51,821 -0.16(-2.91%)
Feb 06, 2024 4.620 5.880 4.459 5.490 134,777 +1.06(+23.93%)
Feb 05, 2024 4.200 4.590 4.200 4.430 43,123 +0.20(+4.73%)
Feb 02, 2024 4.130 4.230 4.000 4.230 9,211 +0.10(+2.42%)
Feb 01, 2024 4.240 4.260 4.020 4.130 12,347 -0.04(-0.96%)
Jan 31, 2024 4.090 4.245 4.032 4.170 10,909 +0.11(+2.71%)
Jan 30, 2024 4.150 4.430 3.806 4.060 20,660 +0.10(+2.53%)
Jan 29, 2024 3.900 3.960 3.720 3.960 16,094 +0.00(+0.00%)
Jan 26, 2024 3.920 4.117 3.797 3.960 29,089 +0.05(+1.28%)
Jan 25, 2024 4.150 4.230 3.724 3.910 95,970 -0.28(-6.68%)
Jan 24, 2024 4.190 4.490 4.026 4.190 28,369 +0.01(+0.24%)
Jan 23, 2024 4.640 4.769 4.000 4.180 60,994 -0.30(-6.70%)
Jan 22, 2024 4.120 4.770 4.120 4.480 45,406 +0.30(+7.18%)
Jan 19, 2024 4.270 4.440 3.820 4.180 66,218 +0.03(+0.72%)
Jan 18, 2024 4.920 5.069 4.100 4.150 165,440 -0.41(-8.99%)
Jan 17, 2024 4.110 6.100 3.750 4.560 1,330,070 +0.41(+9.92%)
Jan 16, 2024 4.820 4.820 3.760 4.148 71,381 -0.16(-3.75%)
Jan 12, 2024 5.150 5.267 4.270 4.310 80,294 -0.74(-14.57%)
Jan 11, 2024 6.430 6.430 4.940 5.045 117,447 -1.30(-20.49%)
Jan 10, 2024 7.120 7.350 6.110 6.345 27,895 -0.58(-8.31%)
Jan 09, 2024 7.360 7.940 6.700 6.920 66,203 -0.68(-8.95%)
Jan 08, 2024 8.150 8.150 7.400 7.600 72,698 -0.49(-6.06%)
Jan 05, 2024 8.190 8.570 7.500 8.090 56,056 -0.14(-1.69%)
Jan 04, 2024 8.890 8.890 7.260 8.229 43,818 -0.30(-3.47%)
Jan 03, 2024 9.580 9.580 8.400 8.525 27,169 -0.96(-10.17%)
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.