UK markets open in 7 hours 22 minutes

CarMax, Inc. (0HTQ.L)

LSE - LSE Delayed price. Currency in USD
Add to watchlist
70.34+0.68 (+0.98%)
At close: 06:17PM BST
Time period:
25 Apr 2023 - 25 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
24 Apr 202469.3870.3869.3870.3470.347,194
23 Apr 202468.0169.7768.0169.6669.66812
22 Apr 202467.6468.5367.4667.4667.4653
19 Apr 202468.6668.6768.2568.3168.31452
18 Apr 202468.4269.5068.0068.0068.001,447
17 Apr 202469.8569.8568.6469.1669.16599
16 Apr 202469.5469.8068.9669.8069.80846
15 Apr 202471.0071.6569.2069.6169.612,329
12 Apr 202470.9772.1670.9771.2271.22637
11 Apr 202467.9574.2467.9569.9369.9312,651
10 Apr 202479.8880.6179.1679.3079.30339
09 Apr 202483.1583.6782.9383.5583.55488
08 Apr 202483.0383.6181.9683.6183.6126
05 Apr 202480.4381.1480.2481.1481.14135
04 Apr 202483.7283.9882.6382.6382.632,341
03 Apr 202483.3083.5383.3083.5383.5354
02 Apr 202485.1385.1383.8183.8183.81210
28 Mar 202487.7987.8787.0587.4687.46524
27 Mar 202486.0086.6086.0086.6086.6020
26 Mar 202487.0087.0085.9486.0186.01233
25 Mar 202486.3586.3585.4485.6385.6326
22 Mar 202486.1186.2285.5985.6385.63258
21 Mar 202484.0686.8084.0686.6986.692,234
20 Mar 202482.5083.4182.2683.2583.25122
19 Mar 202479.0081.0079.0080.7580.75353
18 Mar 202481.1981.3079.9580.2780.2741
15 Mar 202481.2281.7380.9180.9180.91105
14 Mar 202482.3182.3181.2981.2981.29470
13 Mar 202481.5583.3881.5583.0683.06215
12 Mar 202480.6682.5280.6681.7081.7082
11 Mar 202481.5381.5380.4680.9980.99114
08 Mar 202482.0282.9980.6682.8982.8918,502
07 Mar 202481.1881.3979.9580.7080.701,792
06 Mar 202480.1281.7079.9380.0880.0832,637
05 Mar 202479.6480.3478.8880.3480.34451
04 Mar 202478.7280.0078.7280.0080.003
01 Mar 202478.4479.4678.1478.8178.8192
29 Feb 202477.3678.8477.3678.8478.84250
28 Feb 202476.3276.7176.2676.2876.28504
27 Feb 202474.1776.7874.1776.5276.522,096
26 Feb 202473.0175.0372.6774.0674.061,287
23 Feb 202473.2173.2173.2173.2173.2114
22 Feb 202472.8973.0472.4772.8172.81289
21 Feb 202469.8070.9969.8070.7970.79386
20 Feb 202470.4671.5570.4670.7570.7576
19 Feb 2024------
16 Feb 202474.3374.3371.9472.4772.47292
15 Feb 202473.6474.4373.1174.0174.01333
14 Feb 202472.3572.6672.3572.6672.66101
13 Feb 202474.0574.0572.5072.5772.57594
12 Feb 202475.0777.2074.8477.2077.20179
09 Feb 202473.4674.5473.2874.5474.54602
08 Feb 202472.7072.7072.2372.2372.234
07 Feb 202472.2472.2472.2472.2472.2420
06 Feb 202470.9972.2170.9571.5271.52176
05 Feb 202471.6471.6470.0770.8970.89546
02 Feb 202471.0271.9770.5571.9771.97413
01 Feb 202472.2672.2770.5471.1371.131,918
31 Jan 202472.4573.5872.1273.5873.5812
30 Jan 202472.9973.7172.2073.7173.712,176
29 Jan 202469.8771.6569.7371.6571.65648
26 Jan 202469.4170.1669.4070.0870.081,635
25 Jan 202468.2868.5067.7068.5068.502,424
24 Jan 2024------
23 Jan 202471.2471.2468.7468.7468.741,658
22 Jan 202469.9170.9069.9170.1670.1661
19 Jan 202467.8369.1967.6069.1969.19692
18 Jan 202468.5768.7967.9667.9667.9665
17 Jan 202469.1769.1767.4867.5067.50125
16 Jan 202468.8769.8968.5469.7469.7448
15 Jan 2024------
12 Jan 202472.1372.1670.0070.2470.2410
11 Jan 202472.2172.3270.7470.7470.7417
10 Jan 202472.4772.9171.8672.2172.21167
09 Jan 202472.3972.3971.8072.3972.39200
08 Jan 202473.7173.7173.7173.7173.7115
05 Jan 202473.0173.7473.0173.7473.74106
04 Jan 202472.5372.6871.8972.2072.2011,920
03 Jan 202473.8974.5572.3573.0273.02891
02 Jan 202476.6677.5776.6676.8676.86320
29 Dec 202376.7576.9176.7576.9176.9112
28 Dec 202376.7077.5776.7077.5777.57128
27 Dec 202377.4877.5477.4877.5377.53431
22 Dec 202377.9878.1477.1177.1677.16346
21 Dec 202382.6583.1777.5277.7877.781,897
20 Dec 202376.0977.0875.8376.9376.93254
19 Dec 202376.7177.4176.2576.6376.63939
18 Dec 202374.7575.8674.2775.8675.86273
15 Dec 202375.4075.9974.5874.5874.5820
14 Dec 202372.8375.8172.8375.8175.81896
13 Dec 202366.2866.8966.2866.8966.89176
12 Dec 202366.5266.5266.5266.5266.523
11 Dec 202367.2867.2866.6466.6866.683,768
08 Dec 202367.6867.7067.6367.6367.6354
07 Dec 202366.5067.0266.1967.0267.02283
06 Dec 202366.5067.5366.1266.1266.12875
05 Dec 202366.7366.7364.7765.0065.00517
04 Dec 202367.4468.3966.9868.3968.39164
01 Dec 202363.3065.9263.3065.7065.70126
30 Nov 202364.0964.0963.0663.0663.064
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...