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

Cazoo Group Ltd (NY: CZOO )

11.89 +0.94 (+8.58%)
Official Closing Price Updated: 7:00 PM EDT, Apr 26, 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 (%)
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%)
Jan 02, 2024 10.00 10.00 9.260 9.490 11,536 -0.01(-0.11%)
Dec 29, 2023 9.860 9.988 9.470 9.500 18,473 -0.29(-2.96%)
Dec 28, 2023 10.34 10.83 9.638 9.790 21,684 -0.46(-4.49%)
Dec 27, 2023 11.20 11.76 10.00 10.25 34,231 -0.24(-2.29%)
Dec 26, 2023 10.96 11.46 10.25 10.49 12,717 -0.47(-4.29%)
Dec 22, 2023 11.78 11.78 10.96 10.96 28,012 -0.39(-3.48%)
Dec 21, 2023 12.82 13.58 11.00 11.36 30,995 -1.16(-9.31%)
Dec 20, 2023 14.01 14.39 12.52 12.52 36,148 -1.68(-11.83%)
Dec 19, 2023 14.41 15.40 13.81 14.20 46,850 -1.20(-7.79%)
Dec 18, 2023 12.62 21.99 12.50 15.40 76,878 +3.25(+26.75%)
Dec 15, 2023 13.56 13.56 11.90 12.15 30,992 -1.08(-8.16%)
Dec 14, 2023 16.83 17.44 12.99 13.23 63,133 -2.50(-15.89%)
Dec 13, 2023 19.08 19.08 15.27 15.73 23,801 -2.63(-14.32%)
Dec 12, 2023 21.17 21.98 17.80 18.36 22,461 -1.94(-9.56%)
Dec 11, 2023 22.90 22.90 19.90 20.30 24,588 -2.95(-12.69%)
Dec 08, 2023 28.79 31.19 21.04 23.25 14,556 -6.74(-22.47%)
Dec 07, 2023 33.32 35.60 27.28 29.99 9,650 -4.01(-11.79%)
Dec 06, 2023 37.95 38.78 33.78 34.00 12,339 +33.59(+8295.06%)
Dec 05, 2023 0.3812 0.4050 0.3449 0.4050 523,555 +0.01(+3.05%)
Dec 04, 2023 0.4166 0.4800 0.3922 0.3930 154,908 -0.04(-8.94%)
Dec 01, 2023 0.4300 0.4600 0.4092 0.4316 65,403 -0.03(-6.52%)
Nov 30, 2023 0.4550 0.4772 0.4300 0.4617 87,951 +0.03(+6.36%)
Nov 29, 2023 0.3878 0.4800 0.3878 0.4341 120,256 +0.04(+8.80%)
Nov 28, 2023 0.4203 0.4506 0.3890 0.3990 37,085 -0.03(-7.92%)
Nov 27, 2023 0.4400 0.4880 0.4177 0.4333 121,673 +0.00(+0.77%)
Nov 24, 2023 0.4000 0.4310 0.3911 0.4300 43,076 +0.04(+10.34%)
Nov 22, 2023 0.3600 0.4000 0.3600 0.3897 49,792 -0.00(-0.08%)
Nov 21, 2023 0.3400 0.3980 0.3100 0.3900 53,537 +0.02(+4.28%)
Nov 20, 2023 0.3106 0.4050 0.2962 0.3740 210,034 +0.05(+16.80%)
Nov 17, 2023 0.2700 0.3256 0.2302 0.3202 383,049 +0.04(+16.01%)
Nov 16, 2023 0.2638 0.2776 0.1842 0.2760 607,563 +0.01(+3.37%)
Nov 15, 2023 0.2800 0.3163 0.2000 0.2670 903,897 -0.03(-11.00%)
Nov 14, 2023 0.3298 0.3680 0.3000 0.3000 251,649 -0.04(-11.76%)
Nov 13, 2023 0.4000 0.4050 0.3150 0.3400 574,542 -0.01(-2.86%)
Nov 10, 2023 0.3800 0.4000 0.3445 0.3500 527,367 -0.05(-11.48%)
Nov 09, 2023 0.3998 0.4169 0.3954 0.3954 8,687 -0.02(-3.89%)
Nov 08, 2023 0.4117 0.4189 0.4037 0.4114 12,998 +0.02(+4.92%)
Nov 07, 2023 0.3900 0.4078 0.3760 0.3921 85,544 -0.02(-4.25%)
Nov 06, 2023 0.3900 0.4399 0.3900 0.4095 31,887 +0.01(+1.61%)
Nov 03, 2023 0.3914 0.4282 0.3914 0.4030 42,514 -0.00(-0.74%)
Nov 02, 2023 0.3914 0.4112 0.3701 0.4060 68,510 +0.03(+6.84%)
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.