Dark

CZOO
Cazoo Group Ltd
stock NYSE

Inactive

May 21, 2024 8:15:00 AM EDT

5.88USD-2.649%(-0.16)61,955

Pre-market

0.00USD-100.000%(-6.03)0

After-hours

0.00USD0.000%(0.00)0

OverviewPrice & VolumeExchangesShortsMore

Price & Volume Splits

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2024-05-20	6.0100	6.2400	5.8500	6.0400	+0.166%	61,955	0.000%
2024-05-17	5.8500	6.2778	5.7500	6.0300	-1.309%	109,598	+0.166%
2024-05-16	6.0200	6.1500	5.8100	6.1100	-0.163%	126,419	-1.146%
2024-05-15	6.4700	6.5577	6.0000	6.1200	-3.925%	135,145	-1.307%
2024-05-14	6.7200	7.3474	6.0222	6.3700	-7.547%	324,904	-5.181%
2024-05-13	6.6600	8.2400	6.5000	6.8900	+16.978%	616,354	-12.337%
2024-05-10	6.9100	7.2000	5.6000	5.8900	-17.159%	278,343	+2.547%
2024-05-09	6.8100	7.5645	6.6000	7.1100	-6.693%	290,280	-15.049%
2024-05-08	10.3000	10.3000	3.5000	7.6200	-18.763%	1,306,643	-20.735%
2024-05-07	9.3400	9.9000	9.2102	9.3800	+0.428%	178,877	-35.608%
2024-05-06	9.5000	10.2664	9.2500	9.3400	-1.581%	302,122	-35.332%
2024-05-03	10.7000	10.7300	9.2069	9.4900	-10.047%	384,154	-36.354%
2024-05-02	8.8900	12.8900	8.3500	10.5500	+26.196%	3,326,521	-42.749%
2024-05-01	9.4000	9.4000	8.1100	8.3600	-11.347%	297,210	-27.751%
2024-04-30	10.3200	10.7500	9.2200	9.4300	-10.870%	344,115	-35.949%
2024-04-29	11.2400	11.8700	10.1300	10.5800	-11.018%	345,130	-42.911%
2024-04-26	11.0500	12.8500	10.1300	11.8900	+8.584%	1,815,732	-49.201%
2024-04-25	12.5100	13.2200	10.1100	10.9500	-1.351%	2,870,289	-44.840%
2024-04-24	8.4200	13.1499	8.4200	11.1000	+23.060%	11,617,537	-45.586%
2024-04-23	4.7800	10.1900	4.7800	9.0200	+80.762%	23,623,880	-33.038%
2024-04-22	5.1600	5.2693	4.8100	4.9900	+0.201%	248,913	+21.042%
2024-04-19	5.2200	5.3799	4.7600	4.9800	-5.860%	114,783	+21.285%
2024-04-18	6.0000	6.0300	5.1800	5.2900	-11.242%	195,348	+14.178%
2024-04-17	6.1500	6.8700	5.7000	5.9600	-0.667%	398,416	+1.342%
2024-04-16	7.0600	7.0600	5.5000	6.0000	-18.919%	455,742	+0.667%
2024-04-15	10.1100	10.1100	7.0826	7.4000	-23.868%	328,991	-18.378%
2024-04-12	10.6000	10.8285	9.6100	9.7200	-11.233%	220,097	-37.860%
2024-04-11	11.4600	11.8000	10.2400	10.9500	-6.570%	201,855	-44.840%
2024-04-10	9.8500	12.2600	9.6135	11.7200	+11.619%	410,299	-48.464%
2024-04-09	12.2600	12.6800	10.0000	10.5000	-14.356%	436,660	-42.476%
2024-04-08	12.1200	13.1900	11.0118	12.2600	+6.147%	648,713	-50.734%
2024-04-05	16.4000	18.0100	9.6000	11.5500	-29.573%	2,731,460	-47.706%
2024-04-04	13.1700	16.7200	11.7200	16.4000	+40.291%	4,651,382	-63.171%
2024-04-03	10.0800	12.0000	9.6001	11.6900	+18.200%	2,055,283	-48.332%
2024-04-02	8.8600	12.1799	8.6600	9.8900	+9.161%	3,582,406	-38.928%
2024-04-01	10.6300	10.6500	8.6200	9.0600	-24.500%	1,316,044	-33.333%
2024-03-28	15.3000	20.0000	11.6200	12.0000	-4.459%	8,984,326	-49.667%
2024-03-27	6.2500	13.9299	5.7400	12.5600	+100.960%	24,283,754	-51.911%
2024-03-26	3.7600	7.2500	3.7500	6.2500	+61.082%	11,338,651	-3.360%
2024-03-25	3.6000	4.6300	3.5742	3.8800	+4.582%	571,496	+55.670%
2024-03-22	4.4600	4.6500	3.5001	3.7100	-21.064%	675,816	+62.803%
2024-03-21	3.7000	5.4099	3.6500	4.7000	+34.670%	8,637,003	+28.511%
2024-03-20	2.3200	3.8115	2.3000	3.4900	+63.850%	2,232,568	+73.066%
2024-03-19	2.4600	2.4600	2.1100	2.1300	-5.752%	22,316	+183.568%
2024-03-18	2.1500	2.4300	2.1500	2.2600	+6.604%	28,397	+167.257%
2024-03-15	2.4700	2.4700	2.1100	2.1200	-5.778%	19,712	+184.906%
2024-03-14	2.6200	2.6200	2.2100	2.2500	-11.765%	74,801	+168.444%
2024-03-13	2.6300	2.7099	2.3500	2.5500	-1.923%	46,697	+136.863%
2024-03-12	2.9600	2.9794	2.5500	2.6000	-8.772%	66,614	+132.308%
2024-03-11	2.8500	3.0894	2.6500	2.8500	+4.015%	48,206	+111.930%
2024-03-08	2.8200	2.9100	2.2800	2.7400	+0.735%	73,886	+120.438%
2024-03-07	3.6900	3.6900	2.6411	2.7200	-15.265%	113,811	+122.059%
2024-03-06	4.0600	4.4500	3.2100	3.2100	-23.753%	154,512	+88.162%
2024-03-05	4.5900	4.5900	4.2000	4.2100	-4.671%	8,214	+43.468%
2024-03-04	4.4900	4.8300	4.1000	4.4163	-3.993%	53,674	+36.766%
2024-03-01	4.4200	4.6000	4.1400	4.6000	+5.991%	14,759	+31.304%
2024-02-29	4.2884	4.5999	4.1600	4.3400	+2.118%	17,250	+39.171%
2024-02-28	4.3500	4.6085	4.1500	4.2500	-0.235%	38,492	+42.118%
2024-02-27	4.4900	4.6400	4.2500	4.2600	-0.930%	9,843	+41.784%
2024-02-26	4.5400	4.6200	4.3000	4.3000	-4.656%	34,581	+40.465%
2024-02-23	4.6900	4.7600	4.3601	4.5100	-4.043%	7,410	+33.925%
2024-02-22	4.4200	5.0000	4.4200	4.7000	+9.557%	17,477	+28.511%
2024-02-21	4.5480	4.8800	4.2407	4.2900	-1.379%	29,934	+40.793%
2024-02-20	4.6800	4.8899	4.2501	4.3500	-8.421%	16,727	+38.851%
2024-02-16	4.7600	4.7600	4.6036	4.7500	+0.636%	2,469	+27.158%
2024-02-15	4.6700	4.8900	4.4790	4.7200	+0.426%	23,623	+27.966%
2024-02-14	4.8700	4.9504	4.7000	4.7000	-2.083%	3,760	+28.511%
2024-02-13	5.1000	5.1000	4.7500	4.8000	-5.882%	16,342	+25.833%
2024-02-12	5.1000	5.2500	4.9400	5.1000	+4.723%	22,639	+18.431%
2024-02-09	5.1500	5.1800	4.6312	4.8700	-3.755%	26,686	+24.025%
2024-02-08	5.2200	5.3599	4.9000	5.0600	-5.066%	48,906	+19.368%
2024-02-07	5.7600	5.7600	5.0610	5.3300	-2.914%	51,839	+13.321%
2024-02-06	4.6200	5.8800	4.4590	5.4900	+23.928%	134,791	+10.018%
2024-02-05	4.2000	4.5900	4.2000	4.4300	+4.728%	43,237	+36.343%
2024-02-02	4.1300	4.2300	4.0000	4.2300	+2.421%	9,211	+42.790%
2024-02-01	4.2400	4.2599	4.0200	4.1300	-0.959%	12,356	+46.247%
2024-01-31	4.0900	4.2450	4.0323	4.1700	+2.709%	10,910	+44.844%
2024-01-30	4.1500	4.4299	3.8058	4.0600	+2.525%	20,664	+48.768%
2024-01-29	3.9000	3.9600	3.7200	3.9600	0.000%	17,134	+52.525%
2024-01-26	3.9200	4.1165	3.7969	3.9600	+1.279%	29,089	+52.525%
2024-01-25	4.1500	4.2300	3.7235	3.9100	-6.683%	95,971	+54.476%
2024-01-24	4.1900	4.4900	4.0256	4.1900	+0.239%	28,369	+44.153%
2024-01-23	4.6400	4.7689	4.0001	4.1800	-6.696%	60,994	+44.498%
2024-01-22	4.1200	4.7700	4.1200	4.4800	+7.177%	45,407	+34.821%
2024-01-19	4.2700	4.4400	3.8201	4.1800	+0.723%	66,218	+44.498%
2024-01-18	4.9200	5.0689	4.1000	4.1500	-8.991%	165,552	+45.542%
2024-01-17	4.1100	6.0999	3.7500	4.5600	+9.922%	1,330,286	+32.456%
2024-01-16	4.8200	4.8200	3.7600	4.1484	-3.749%	71,383	+45.598%
2024-01-12	5.1500	5.2668	4.2700	4.3100	-14.569%	80,294	+40.139%
2024-01-11	6.4300	6.4300	4.9400	5.0450	-20.489%	117,746	+19.722%
2024-01-10	7.1200	7.3500	6.1101	6.3450	-8.309%	27,895	-4.807%
2024-01-09	7.3600	7.9400	6.7000	6.9200	-8.947%	66,205	-12.717%
2024-01-08	8.1500	8.1500	7.4000	7.6000	-6.057%	72,814	-20.526%
2024-01-05	8.1904	8.5700	7.5001	8.0900	-1.688%	56,056	-25.340%
2024-01-04	8.8900	8.8900	7.2600	8.2289	-3.473%	43,844	-26.600%
2024-01-03	9.5800	9.5800	8.4000	8.5250	-10.169%	27,171	-29.150%
2024-01-02	10.0000	10.0000	9.2601	9.4900	-0.105%	11,536	-36.354%
2023-12-29	9.8600	9.9883	9.4700	9.5000	-2.962%	18,473	-36.421%
2023-12-28	10.3400	10.8300	9.6383	9.7900	-4.488%	22,485	-38.304%
2023-12-27	11.2050	11.7600	10.0000	10.2500	-2.288%	34,325	-41.073%
2023-12-26	10.9600	11.4600	10.2500	10.4900	-4.288%	12,820	-42.421%
2023-12-22	11.7800	11.7800	10.9600	10.9600	-3.479%	28,012	-44.891%
2023-12-21	12.8200	13.5817	11.0001	11.3550	-9.305%	30,997	-46.808%
2023-12-20	14.0100	14.3900	12.5200	12.5200	-11.831%	36,162	-51.757%
2023-12-19	14.4100	15.4046	13.8100	14.2000	-7.792%	46,851	-57.465%
2023-12-18	12.6200	21.9900	12.5000	15.4000	+26.749%	76,926	-60.779%
2023-12-15	13.5600	13.5600	11.9000	12.1500	-8.163%	30,992	-50.288%
2023-12-14	16.8300	17.4375	12.9870	13.2300	-15.893%	63,146	-54.346%
2023-12-13	19.0847	19.0847	15.2700	15.7300	-14.325%	23,807	-61.602%
2023-12-12	21.1700	21.9800	17.7950	18.3600	-9.557%	22,461	-67.102%
2023-12-11	22.9000	22.9000	19.8999	20.3000	-12.688%	24,588	-70.246%
2023-12-08	28.7900	31.1900	21.0400	23.2500	-22.474%	14,556	-74.022%
2023-12-07	33.3200	35.6000	27.2801	29.9900	-11.794%	9,653	-79.860%
2023-12-06	37.9500	38.7800	33.7801	34.0000	-16.049%	12,375	-82.235%
2023-12-05	38.1200	40.5000	34.4900	40.5000	+3.053%	5,257	-85.086%
2023-12-04	41.6600	48.0000	39.2200	39.3000	-8.943%	1,552	-84.631%
2023-12-01	43.0000	46.0000	40.9200	43.1600	-6.519%	654	-86.006%
2023-11-30	45.5000	47.7200	43.0000	46.1700	+6.358%	884	-86.918%
2023-11-29	38.7800	48.0000	38.7800	43.4100	+8.797%	1,203	-86.086%
2023-11-28	42.0300	45.0600	38.9000	39.9000	-7.916%	373	-84.862%
2023-11-27	44.0000	48.8000	41.7700	43.3300	+0.767%	1,217	-86.060%
2023-11-24	40.0000	43.1000	39.1100	43.0000	+10.341%	431	-85.953%
2023-11-22	36.0000	40.0000	36.0000	38.9700	-0.077%	498	-84.501%
2023-11-21	34.0000	39.8000	31.0000	39.0000	+4.278%	536	-84.513%
2023-11-20	31.0600	40.5000	29.6200	37.4000	+16.802%	2,121	-83.850%
2023-11-17	26.7700	32.5600	23.0200	32.0200	+16.014%	3,830	-81.137%
2023-11-16	26.3800	27.7600	18.4201	27.6000	+3.370%	6,077	-78.116%
2023-11-15	28.0000	31.6300	20.0000	26.7001	-11.000%	9,040	-77.378%
2023-11-14	32.9800	36.8000	30.0000	30.0000	-11.765%	2,521	-79.867%
2023-11-13	40.0000	40.5000	31.5000	34.0000	-2.857%	5,748	-82.235%
2023-11-10	38.5000	40.0000	34.4500	35.0000	-11.482%	5,274	-82.743%
2023-11-09	39.9800	41.6900	39.5400	39.5400	-3.889%	87	-84.724%
2023-11-08	41.1700	41.8900	40.3700	41.1400	+4.922%	130	-85.318%
2023-11-07	39.0000	40.7800	37.6000	39.2100	-4.249%	855	-84.596%
2023-11-06	39.0000	43.9900	39.0000	40.9500	+1.613%	319	-85.250%
2023-11-03	39.1400	42.8200	39.1400	40.3000	-0.739%	425	-85.012%
2023-11-02	39.1400	41.1200	37.0100	40.6000	+6.842%	685	-85.123%
2023-11-01	37.9800	40.9800	37.5800	38.0000	-2.813%	447	-84.105%
2023-10-31	44.0000	44.0000	39.0000	39.1000	-2.274%	249	-84.552%
2023-10-30	38.0600	44.0000	38.0000	40.0100	-3.123%	789	-84.904%
2023-10-27	40.5000	43.6800	38.7400	41.3000	-0.721%	405	-85.375%
2023-10-26	40.6900	43.8000	40.0001	41.6000	-3.211%	844	-85.481%
2023-10-25	49.0000	49.0000	41.2000	42.9800	-4.489%	800	-85.947%
2023-10-24	44.0300	46.9000	41.0000	45.0000	+4.858%	1,066	-86.578%
2023-10-23	41.1300	44.9300	41.1300	42.9150	+0.976%	610	-85.926%
2023-10-20	42.0000	43.8593	41.0100	42.5000	-0.282%	629	-85.788%
2023-10-19	47.0000	47.0000	42.6200	42.6200	-11.393%	548	-85.828%
2023-10-18	55.2700	55.2700	48.0100	48.1000	-7.500%	867	-87.443%
2023-10-17	54.9000	54.9000	50.0550	52.0000	-2.676%	446	-88.385%
2023-10-16	54.0000	54.0000	50.0000	53.4300	-1.056%	429	-88.695%
2023-10-13	50.0000	54.0000	48.7600	54.0000	+9.689%	1,407	-88.815%
2023-10-12	38.0000	50.0000	36.5000	49.2300	+29.553%	5,041	-87.731%
2023-10-11	34.5000	40.0000	33.4400	38.0000	+12.760%	1,944	-84.105%
2023-10-10	41.9900	41.9900	33.0000	33.7000	-13.590%	3,514	-82.077%
2023-10-09	45.0000	45.0000	35.2100	39.0000	-11.364%	2,929	-84.513%
2023-10-06	43.2100	45.8500	42.0501	44.0000	-0.227%	1,150	-86.273%
2023-10-05	49.0000	49.0000	40.0000	44.1000	-6.170%	2,245	-86.304%
2023-10-04	47.5900	51.5900	45.4000	47.0000	-4.199%	1,862	-87.149%
2023-10-03	54.0000	55.6500	47.2200	49.0600	-7.434%	3,463	-87.689%
2023-10-02	56.0000	58.0000	52.3400	53.0000	-2.770%	2,191	-88.604%
2023-09-29	53.3500	56.0000	53.0000	54.5100	-0.891%	699	-88.919%
2023-09-28	55.5700	57.0000	52.8200	55.0000	-3.492%	994	-89.018%
2023-09-27	59.5000	60.0000	53.0000	56.9900	-0.035%	2,261	-89.402%
2023-09-26	59.0000	59.0000	51.0000	57.0100	+6.184%	2,514	-89.405%
2023-09-25	61.4200	61.4200	52.0000	53.6900	-7.431%	3,027	-88.750%
2023-09-22	63.0000	63.0000	52.5000	58.0000	+5.455%	3,720	-89.586%
2023-09-21	65.2000	75.0000	51.0000	55.0000	-30.380%	13,533	-89.018%
2023-09-20	104.0000	105.0000	68.2000	79.0000	-20.210%	10,500	-92.354%
2023-09-19	104.0000	104.0000	98.0100	99.0100	-0.990%	546	-93.900%
2023-09-18	101.0000	104.0000	99.0000	100.0000	+1.010%	731	-93.960%
2023-09-15	105.0000	109.3000	98.0000	99.0000	-5.714%	1,411	-93.899%
2023-09-14	104.0000	108.0000	104.0000	105.0000	-1.869%	183	-94.248%
2023-09-13	108.0000	110.0000	105.0000	107.0000	+1.905%	1,355	-94.355%
2023-09-12	101.0000	108.4500	100.0000	105.0000	+1.942%	283	-94.248%
2023-09-11	104.0000	105.0000	102.0000	103.0000	0.000%	214	-94.136%
2023-09-08	108.0000	108.0000	103.0000	103.0000	-2.830%	331	-94.136%
2023-09-07	109.0000	112.0000	106.0000	106.0000	-3.636%	270	-94.302%
2023-09-06	111.0000	113.0800	109.0100	110.0000	-3.509%	255	-94.509%
2023-09-05	113.0000	118.0000	112.0000	114.0000	-1.724%	315	-94.702%
2023-09-01	113.0000	120.0000	107.0000	116.0000	+2.655%	706	-94.793%
2023-08-31	112.0000	116.0000	112.0000	113.0000	-1.739%	274	-94.655%
2023-08-30	111.0000	116.0000	108.0000	115.0000	+4.545%	1,204	-94.748%
2023-08-29	100.0000	111.0000	100.0000	110.0000	+8.911%	651	-94.509%
2023-08-28	102.0000	105.0000	99.0000	101.0000	-2.885%	1,159	-94.020%
2023-08-25	101.0000	105.0000	99.0000	104.0000	+4.000%	1,083	-94.192%
2023-08-24	107.0000	108.0000	99.0000	100.0000	-3.846%	1,180	-93.960%
2023-08-23	108.0000	108.0000	103.0000	104.0000	+0.971%	455	-94.192%
2023-08-22	113.0000	113.0000	103.0000	103.0000	-1.905%	450	-94.136%
2023-08-21	105.0000	107.8800	103.0000	105.0000	-2.778%	952	-94.248%
2023-08-18	104.0000	111.0000	104.0000	108.0000	+0.935%	788	-94.407%
2023-08-17	111.0000	116.8500	103.0000	107.0000	-4.464%	1,716	-94.355%
2023-08-16	114.0000	118.0000	111.0000	112.0000	-3.448%	1,014	-94.607%
2023-08-15	115.0000	122.0000	113.1400	116.0000	-0.855%	633	-94.793%
2023-08-14	122.0000	122.0100	113.0000	117.0000	-4.098%	1,303	-94.838%
2023-08-11	133.0000	133.0000	117.0000	122.0000	-0.813%	510	-95.049%
2023-08-10	123.0000	127.9700	120.0000	123.0000	+2.500%	617	-95.089%
2023-08-09	130.0000	130.4600	120.0000	120.0000	-6.977%	1,308	-94.967%
2023-08-08	129.0000	133.0000	126.0000	129.0000	-4.444%	921	-95.318%
2023-08-07	132.0000	138.0000	128.0000	135.0000	-1.460%	940	-95.526%
2023-08-04	144.0000	144.0000	131.9200	137.0000	-2.143%	848	-95.591%
2023-08-03	143.0000	146.0000	135.0000	140.0000	-1.408%	1,120	-95.686%
2023-08-02	156.0000	157.6200	134.0000	142.0000	-13.415%	3,633	-95.746%
2023-08-01	184.0000	189.0000	153.0000	164.0000	-10.383%	6,104	-96.317%
2023-07-31	146.0000	188.0000	144.0000	183.0000	+26.207%	7,886	-96.699%
2023-07-28	139.0000	145.0000	133.0000	145.0000	+7.407%	1,013	-95.834%
2023-07-27	141.0000	143.0000	132.0000	135.0000	-4.255%	2,028	-95.526%
2023-07-26	140.0000	145.0000	135.0000	141.0000	+2.174%	2,059	-95.716%
2023-07-25	145.0000	147.0000	133.0100	138.0000	-4.828%	667	-95.623%
2023-07-24	155.0000	155.0000	140.0000	145.0000	-5.229%	1,095	-95.834%
2023-07-21	156.0000	158.0000	145.7900	153.0000	-1.923%	1,081	-96.052%
2023-07-20	158.0000	165.0000	150.0000	156.0000	-1.266%	1,460	-96.128%
2023-07-19	157.0000	159.0000	145.0000	158.0000	+10.490%	4,322	-96.177%
2023-07-18	149.0000	150.0000	138.0000	143.0000	-1.379%	1,615	-95.776%
2023-07-17	139.0000	151.0000	139.0000	145.0000	-2.685%	1,248	-95.834%
2023-07-14	160.0000	161.0000	142.0000	149.0000	-3.247%	2,148	-95.946%
2023-07-13	147.0000	157.0000	136.0000	154.0000	+6.207%	2,616	-96.078%
2023-07-12	149.0000	168.0000	130.0000	145.0000	+1.222%	9,265	-95.834%
2023-07-11	116.0000	154.0000	116.0000	143.2500	+22.436%	8,094	-95.784%
2023-07-10	120.0000	126.0000	114.0000	117.0000	-0.847%	5,954	-94.838%
2023-07-07	115.0000	119.0000	114.0000	118.0000	+2.609%	1,782	-94.881%
2023-07-06	116.0000	119.0000	111.0000	115.0000	-2.542%	1,666	-94.748%
2023-07-05	122.0000	122.0000	114.0000	118.0000	-0.178%	2,232	-94.881%
2023-07-03	119.0000	122.0000	117.0000	118.2100	+0.178%	1,533	-94.890%
2023-06-30	120.0000	127.0000	116.0000	118.0000	-4.839%	2,512	-94.881%
2023-06-29	128.3600	128.9900	119.0000	124.0000	-4.615%	1,358	-95.129%
2023-06-28	131.0000	131.0000	122.3900	130.0000	0.000%	897	-95.354%
2023-06-27	131.0000	140.0000	122.0000	130.0000	+4.839%	486	-95.354%
2023-06-26	128.0000	132.9600	122.0000	124.0000	-2.362%	591	-95.129%
2023-06-23	128.0000	128.0000	121.5000	127.0000	+1.600%	503	-95.244%
2023-06-22	129.0000	129.0000	121.0000	125.0000	-2.344%	267	-95.168%
2023-06-21	138.0000	138.0000	122.0000	128.0000	+0.787%	643	-95.281%
2023-06-20	133.0000	137.0000	127.0000	127.0000	-6.618%	373	-95.244%
2023-06-16	136.0000	140.0000	133.0000	136.0000	+0.741%	624	-95.559%
2023-06-15	133.0000	138.0000	131.0000	135.0000	0.000%	549	-95.526%
2023-06-14	146.0000	146.0000	130.0000	135.0000	-4.930%	1,518	-95.526%
2023-06-13	154.0000	154.0000	138.0000	142.0000	-1.389%	956	-95.746%
2023-06-12	139.0000	147.0000	136.0000	144.0000	+7.463%	914	-95.806%
2023-06-09	154.0000	154.0000	133.0000	134.0000	-10.067%	1,688	-95.493%
2023-06-08	135.0000	154.0000	133.0600	149.0000	+6.429%	3,026	-95.946%
2023-06-07	140.0000	143.0000	138.0000	140.0000	+0.719%	376	-95.686%
2023-06-06	139.0000	143.0000	129.0000	139.0000	0.000%	862	-95.655%
2023-06-05	134.0000	146.0000	131.0000	139.0000	-4.138%	790	-95.655%
2023-06-02	128.0000	145.0000	128.0000	145.0000	+9.848%	606	-95.834%
2023-06-01	138.0000	145.0000	125.0000	132.0000	0.000%	1,019	-95.424%
2023-05-31	134.0000	138.0000	123.0000	132.0000	-4.348%	1,047	-95.424%
2023-05-30	149.0000	149.0000	133.0000	138.0000	-6.122%	531	-95.623%
2023-05-26	136.0000	149.0000	136.0000	147.0000	+1.379%	1,144	-95.891%
2023-05-25	139.0000	145.0000	131.0300	145.0000	+8.209%	1,124	-95.834%
2023-05-24	119.0000	134.0000	116.0000	134.0000	+10.744%	1,498	-95.493%
2023-05-23	121.0000	124.8400	119.0000	121.0000	+0.833%	1,072	-95.008%
2023-05-22	122.0000	124.0000	119.0000	120.0000	0.000%	731	-94.967%
2023-05-19	119.0000	123.9700	119.0000	120.0000	-0.826%	716	-94.967%
2023-05-18	125.0000	126.0000	120.0000	121.0000	-2.419%	1,291	-95.008%
2023-05-17	127.0000	130.0000	119.9200	124.0000	-0.800%	2,222	-95.129%
2023-05-16	129.0000	132.0000	124.0000	125.0000	-3.846%	1,078	-95.168%
2023-05-15	135.0000	137.0000	129.0000	130.0000	-5.797%	1,279	-95.354%
2023-05-12	143.0000	148.5000	132.0000	138.0000	-5.479%	1,740	-95.623%
2023-05-11	158.0000	159.0000	144.0000	146.0000	-8.176%	1,183	-95.863%
2023-05-10	156.0000	162.0000	152.0000	159.0000	+6.000%	1,208	-96.201%
2023-05-09	150.0000	155.0000	149.0000	150.0000	-3.846%	1,620	-95.973%
2023-05-08	158.0000	165.0000	153.0000	156.0000	-1.266%	1,527	-96.128%
2023-05-05	150.0000	168.0000	150.0000	158.0000	+6.757%	2,481	-96.177%
2023-05-04	163.0000	163.0000	142.0000	148.0000	-8.642%	3,007	-95.919%
2023-05-03	165.0000	168.0000	159.0000	162.0000	-4.706%	1,653	-96.272%
2023-05-02	175.0000	177.0000	163.0000	170.0000	-2.857%	3,335	-96.447%
2023-05-01	185.0000	193.0000	175.0000	175.0000	-1.685%	9,649	-96.549%
2023-04-28	186.0000	190.0000	175.0000	178.0000	-1.657%	1,781	-96.607%
2023-04-27	198.0000	207.0000	181.0000	181.0000	-3.723%	1,944	-96.663%
2023-04-26	194.0000	194.0000	184.0000	188.0000	-1.053%	1,421	-96.787%
2023-04-25	194.0000	198.0400	187.0000	190.0000	-2.564%	1,205	-96.821%
2023-04-24	201.0000	205.0000	193.0000	195.0000	-2.500%	1,324	-96.903%
2023-04-21	207.0000	217.0000	198.0000	200.0000	-3.846%	597	-96.980%
2023-04-20	217.0000	219.0000	202.0000	208.0000	-5.455%	1,170	-97.096%
2023-04-19	213.0000	224.3400	213.0000	220.0000	+0.457%	1,076	-97.255%
2023-04-18	227.0000	238.0000	216.0000	219.0000	-4.367%	1,012	-97.242%
2023-04-17	227.0000	237.1000	227.0000	229.0000	0.000%	348	-97.362%
2023-04-14	252.0000	255.0000	228.9900	229.0000	-10.895%	978	-97.362%
2023-04-13	253.0000	269.0000	253.0000	257.0000	+0.784%	304	-97.650%
2023-04-12	265.0000	278.0000	240.0000	255.0000	-4.851%	788	-97.631%
2023-04-11	263.0000	279.0000	263.0000	268.0000	+1.515%	665	-97.746%
2023-04-10	268.0000	273.0000	262.0000	264.0000	-4.348%	408	-97.712%
2023-04-06	261.0000	279.0000	261.0000	276.0000	+3.759%	626	-97.812%
2023-04-05	289.0000	295.0000	263.0000	266.0000	-6.007%	1,466	-97.729%
2023-04-04	263.0000	289.0000	260.0000	283.0000	+6.792%	2,393	-97.866%
2023-04-03	244.0000	267.0000	234.0000	265.0000	+6.426%	1,870	-97.721%
2023-03-31	221.0000	253.0000	220.0000	249.0000	+8.734%	2,955	-97.574%
2023-03-30	278.0000	278.0000	218.0000	229.0000	-4.184%	13,165	-97.362%
2023-03-29	210.0000	242.0000	207.0000	239.0000	+14.904%	4,830	-97.473%
2023-03-28	194.0000	210.0000	189.0100	208.0000	+9.474%	1,558	-97.096%
2023-03-27	189.0000	200.0000	185.0000	190.0000	0.000%	1,241	-96.821%
2023-03-24	195.0000	199.0000	184.0000	190.0000	-2.564%	1,308	-96.821%
2023-03-23	196.0000	199.8500	184.0000	195.0000	+2.094%	1,743	-96.903%
2023-03-22	208.0000	210.0000	186.0000	191.0000	-9.048%	3,154	-96.838%
2023-03-21	190.0000	211.0000	185.0000	210.0000	+11.702%	2,558	-97.124%
2023-03-20	194.0000	198.0000	182.0000	188.0000	-3.590%	2,605	-96.787%
2023-03-17	201.0000	206.0000	191.0000	195.0000	-7.583%	1,256	-96.903%
2023-03-16	210.0000	214.4300	203.0000	211.0000	-1.402%	661	-97.137%
2023-03-15	205.0000	218.0000	195.0000	214.0000	+0.469%	1,650	-97.178%
2023-03-14	229.0000	229.0000	206.0000	213.0000	-4.911%	957	-97.164%
2023-03-13	226.0000	233.0000	203.0000	224.0000	-14.504%	4,692	-97.304%
2023-03-10	200.0000	314.0000	196.0000	262.0000	+32.323%	52,568	-97.695%
2023-03-09	206.0000	214.0000	195.4200	198.0000	-5.263%	1,434	-96.949%
2023-03-08	212.0000	213.0000	201.0000	209.0000	-1.415%	843	-97.110%
2023-03-07	224.0000	231.0000	202.0000	212.0000	-5.778%	1,441	-97.151%
2023-03-06	223.0000	232.5700	215.0000	225.0000	+5.140%	927	-97.316%
2023-03-03	200.0000	217.0100	195.6700	214.0000	+6.468%	904	-97.178%
2023-03-02	210.0000	212.9300	193.0000	201.0000	-6.944%	4,137	-96.995%
2023-03-01	225.0000	225.0000	211.3200	216.0000	-4.000%	948	-97.204%
2023-02-28	237.0000	238.0000	225.0000	225.0000	-5.063%	1,677	-97.316%
2023-02-27	252.0000	255.8000	235.0000	237.0000	-4.819%	1,399	-97.451%
2023-02-24	250.0000	260.0000	245.0000	249.0000	-3.861%	1,528	-97.574%
2023-02-23	292.0000	292.0000	247.0000	259.0000	-10.381%	3,410	-97.668%
2023-02-22	287.0000	292.0000	271.0000	289.0000	+0.697%	1,537	-97.910%
2023-02-21	326.0000	326.0000	283.0000	287.0000	-11.692%	1,719	-97.895%
2023-02-17	273.0000	350.0000	266.0000	325.0000	+19.926%	5,527	-98.142%
2023-02-16	292.0000	292.0000	270.0000	271.0000	-7.509%	1,285	-97.771%
2023-02-15	299.0000	299.0000	285.0100	293.0000	-2.007%	861	-97.939%
2023-02-14	302.0000	302.0000	274.0000	299.0000	-2.288%	1,662	-97.980%
2023-02-13	316.0000	316.1500	295.0000	306.0000	-3.165%	1,160	-98.026%
2023-02-10	326.0000	329.0200	295.0100	316.0000	+1.935%	1,693	-98.089%
2023-02-09	392.0000	392.0000	304.0000	310.0000	-22.539%	3,147	-98.052%
2023-02-08	460.0000	474.2000	391.2000	400.2000	-16.625%	1,649	-98.491%
2023-02-07	470.0000	499.9980	442.0200	480.0000	-0.744%	915	-98.742%
2023-02-06	517.8000	519.8000	462.2000	483.6000	-5.988%	1,250	-98.751%
2023-02-03	500.0000	560.0000	485.4980	514.4000	-0.580%	1,069	-98.826%
2023-02-02	480.0000	632.4000	480.0000	517.4000	+16.061%	5,193	-98.833%
2023-02-01	415.4000	479.8000	397.6000	445.8000	+5.891%	1,870	-98.645%
2023-01-31	396.2000	434.0000	390.2000	421.0000	+4.726%	526	-98.565%
2023-01-30	398.0000	440.0000	392.0000	402.0000	-4.240%	824	-98.498%
2023-01-27	428.0000	436.0000	400.0000	419.8000	+3.552%	849	-98.561%
2023-01-26	408.6000	430.2000	402.2000	405.4000	-1.554%	535	-98.510%
2023-01-25	439.8000	439.8000	400.0000	411.8000	-1.010%	629	-98.533%
2023-01-24	440.0000	460.0000	400.0000	416.0000	-1.655%	783	-98.548%
2023-01-23	439.0000	450.0000	420.0000	423.0000	-2.219%	874	-98.572%
2023-01-20	462.0000	472.0000	420.2000	432.6000	+2.951%	1,357	-98.604%
2023-01-19	496.6000	496.6000	407.0000	420.2000	-14.974%	1,383	-98.563%
2023-01-18	617.2000	660.0000	462.8000	494.2000	-17.606%	2,353	-98.778%
2023-01-17	590.0000	680.0000	554.6000	599.8000	+5.785%	1,402	-98.993%
2023-01-13	569.2000	654.0000	500.2000	567.0000	+5.000%	2,191	-98.935%
2023-01-12	516.6000	564.2000	495.0000	540.0000	+7.527%	1,280	-98.881%
2023-01-11	436.8000	515.6000	421.2000	502.2000	+15.183%	2,175	-98.797%
2023-01-10	418.0000	437.0000	385.6000	436.0000	+3.810%	541	-98.615%
2023-01-09	388.2000	432.0000	383.0000	420.0000	+8.865%	723	-98.562%
2023-01-06	388.4000	420.0000	361.2020	385.8000	-0.669%	630	-98.434%
2023-01-05	360.0000	410.0000	340.0000	388.4000	+7.889%	987	-98.445%
2023-01-04	360.0000	437.0000	340.0000	360.0000	+1.180%	1,360	-98.322%
2023-01-03	330.8000	360.0000	324.0000	355.8000	+13.457%	1,189	-98.302%
2022-12-30	319.8000	320.0000	300.0000	313.6000	+1.423%	894	-98.074%
2022-12-29	329.4000	346.8000	290.0000	309.2000	+0.259%	871	-98.047%
2022-12-28	330.2000	330.2000	303.0000	308.4000	+1.381%	587	-98.042%
2022-12-27	310.0000	320.0000	303.8000	304.2000	-1.234%	862	-98.014%
2022-12-23	296.0000	320.0000	290.0000	308.0000	-3.750%	651	-98.039%
2022-12-22	322.0000	340.0000	316.0000	320.0000	-3.556%	771	-98.113%
2022-12-21	339.8000	343.2000	320.2000	331.8000	+3.623%	484	-98.180%
2022-12-20	339.8000	340.0000	315.0000	320.2000	-2.734%	1,292	-98.114%
2022-12-19	340.2000	360.0000	314.6000	329.2000	+26.615%	2,101	-98.165%
2022-12-16	402.0000	420.2000	260.0000	260.0000	-36.585%	1,694	-97.677%
2022-12-15	430.4000	466.0000	409.7980	410.0000	-13.684%	797	-98.527%
2022-12-14	441.0000	475.6000	410.2000	475.0000	+4.212%	815	-98.728%
2022-12-13	431.6000	475.0000	420.2000	455.8000	+11.825%	1,090	-98.675%
2022-12-12	479.8000	480.0000	392.0000	407.6000	-7.364%	1,273	-98.518%
2022-12-09	469.6000	480.0000	423.0000	440.0000	0.000%	988	-98.627%
2022-12-08	504.0000	504.0000	422.0000	440.0000	-6.383%	919	-98.627%
2022-12-07	487.8000	505.4000	460.0000	470.0000	+0.256%	640	-98.715%
2022-12-06	565.2000	565.2000	461.0000	468.8000	-11.178%	1,187	-98.712%
2022-12-05	540.0000	622.6000	520.0000	527.8000	-6.152%	735	-98.856%
2022-12-02	550.0000	620.0000	550.0000	562.4000	-3.600%	396	-98.926%
2022-12-01	569.4000	630.0000	569.4000	583.4000	+8.037%	874	-98.965%
2022-11-30	580.0000	643.0000	540.0000	540.0000	-11.649%	545	-98.881%
2022-11-29	630.6000	672.8000	569.0000	611.2000	-4.500%	823	-99.012%

.dark-mode .HDx8sC{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .HDx8sC{ color: #333333; background-color: white; border: 2px solid #333333; }CZOOCazoo Group Ltdstock NYSE

CZOO
Cazoo Group Ltd
stock NYSE