UK markets closed

Carvana Co. (0A79.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
75.85+0.18 (+0.24%)
At close: 07:02PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
25 Apr 202471.5074.4971.4973.3973.392,462
24 Apr 202476.0077.9274.8575.6775.675,794
23 Apr 202473.2476.9172.1676.7376.7312,191
22 Apr 202472.7772.9867.6370.3270.324,459
19 Apr 202467.9971.9067.9970.9070.903,949
18 Apr 202471.3573.1469.3070.2870.2811,596
17 Apr 202470.4473.3867.9769.7569.7515,545
16 Apr 202468.7271.2968.3671.2371.237,387
15 Apr 202476.0176.0169.4769.7069.7017,529
12 Apr 202478.4479.2974.5175.6275.629,957
11 Apr 202480.1180.9276.9280.9280.925,474
10 Apr 202479.2883.2278.7981.1481.148,647
09 Apr 202483.8484.5080.4883.0183.0132,392
08 Apr 202485.7486.8482.8583.3283.3222,155
05 Apr 202481.7084.5380.8283.6283.626,819
04 Apr 202484.0386.4383.3984.7184.715,204
03 Apr 202481.6384.2480.8682.9082.907,112
02 Apr 202486.7986.7981.8383.0383.0320,771
28 Mar 202491.8791.9685.7787.4187.4112,907
27 Mar 202491.8093.0788.7689.4089.409,740
26 Mar 202490.6993.9089.0092.6992.6920,329
25 Mar 202485.8591.5385.8588.5788.5720,474
22 Mar 202486.7887.6384.4385.7585.759,692
21 Mar 202487.4589.9885.7488.4788.4716,874
20 Mar 202480.0885.9879.7885.2485.2424,249
19 Mar 202478.2080.4376.1078.6978.6915,809
18 Mar 202480.8083.0079.0081.7781.7716,154
15 Mar 202476.6582.2474.5080.0080.0021,957
14 Mar 202478.7879.5475.6375.6375.639,296
13 Mar 202477.0080.8076.0179.5879.589,132
12 Mar 202480.7581.1275.4675.8475.8411,045
11 Mar 202483.5184.6578.0178.7678.7614,244
08 Mar 202481.2390.4581.0086.1086.1035,509
07 Mar 202478.5180.4876.6877.8177.8112,942
06 Mar 202479.7080.9778.1779.1079.1012,694
05 Mar 202481.0981.0975.8077.0777.0710,284
04 Mar 202483.0084.6080.3583.6683.669,196
01 Mar 202476.6582.1575.5580.4280.4225,556
29 Feb 202478.3679.3274.7075.5075.509,322
28 Feb 202480.4382.0975.6075.7775.7723,083
27 Feb 202473.6783.3371.7382.2782.2777,224
26 Feb 202467.1675.6367.0270.0070.0061,591
23 Feb 202464.0076.2364.0068.5568.55127,258
22 Feb 202449.6252.8649.6252.1552.1537,826
21 Feb 202450.8851.9848.9148.9148.919,550
20 Feb 202451.6052.4049.1351.0851.0828,580
19 Feb 2024------
16 Feb 202457.4257.4251.9354.1054.1021,096
15 Feb 202454.4857.4453.5157.0757.0718,808
14 Feb 202452.0054.6152.0054.0254.0216,156
13 Feb 202450.8253.2650.1552.1752.1737,268
12 Feb 202453.7957.5453.4455.7755.7739,497
09 Feb 202452.3453.8450.5052.7652.7629,497
08 Feb 202448.2551.8447.6051.7751.7725,789
07 Feb 202448.3848.3946.4147.3947.3910,443
06 Feb 202444.5648.0643.8847.0547.0522,358
05 Feb 202442.8643.8641.7943.1043.109,743
02 Feb 202441.1042.3540.4841.8041.806,233
01 Feb 202443.4044.0840.2841.3341.3323,789
31 Jan 202443.2845.3942.7744.4744.4718,602
30 Jan 202444.9545.4243.7844.3744.379,593
29 Jan 202441.8444.2441.3044.0644.0638,046
26 Jan 202441.4542.7440.7241.6941.6919,519
25 Jan 202442.6143.0641.0341.2341.2319,483
24 Jan 202446.8147.1742.7642.7642.7615,563
23 Jan 202448.9749.1145.4945.8145.8128,360
22 Jan 202446.3450.1546.1847.1347.1356,925
19 Jan 202443.1044.9141.8544.9144.9138,474
18 Jan 202442.4543.1441.7142.5342.5315,877
17 Jan 202440.7242.0040.7041.2841.2815,376
16 Jan 202441.6443.1841.3541.6941.6924,671
15 Jan 2024------
12 Jan 202446.3646.7043.5343.5843.5821,126
11 Jan 202445.7646.6843.3745.7045.7030,632
10 Jan 202446.7547.2544.6346.6346.6327,678
09 Jan 202448.2248.6746.4148.2148.2115,328
08 Jan 202446.7949.0246.5148.4848.4823,876
05 Jan 202446.8048.3144.5147.8147.8125,258
04 Jan 202446.0447.4545.3346.8546.8529,132
03 Jan 202446.3147.5645.6347.0147.0134,937
02 Jan 202451.4551.6148.4248.9948.9946,725
29 Dec 202354.6055.4352.4753.0553.0535,756
28 Dec 202354.2556.5653.2655.4455.4453,327
27 Dec 202354.4555.3752.2654.6454.6432,161
22 Dec 202358.1060.4956.6156.8756.8751,023
21 Dec 202356.1659.6055.8056.9256.9253,854
20 Dec 202358.8962.5857.9058.5558.5576,943
19 Dec 202355.2061.5555.2060.2460.24123,025
18 Dec 202350.8455.8749.9154.4754.47100,759
15 Dec 202351.2252.6549.6851.1051.1080,130
14 Dec 202345.9954.2345.9051.6451.64138,785
13 Dec 202339.5340.2538.5738.7138.7123,930
12 Dec 202340.6241.9837.5039.1439.1477,300
11 Dec 202340.5640.9838.6540.0340.0374,015
08 Dec 202337.9641.3437.8240.0540.05169,146
07 Dec 202337.3638.5136.5237.5037.5044,531
06 Dec 202338.8040.3537.8838.3038.3075,964
05 Dec 202339.1540.3637.3438.1938.1997,847
04 Dec 202335.2442.1035.2440.6940.69228,838
01 Dec 202331.1035.3929.8135.1535.1588,180
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...