Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 58.76
-9.39 (-13.78%)
At close: Jul 30, 2026
LON:0A79 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 60.78 | 63.03 | 59.85 | 61.45 | 61.45 | 4.58% | 6,822 |
| Jul 30, 2026 | 61.53 | 62.02 | 56.79 | 58.76 | 58.76 | -13.78% | 21,368 |
| Jul 29, 2026 | 65.42 | 68.15 | 64.41 | 68.15 | 68.15 | 4.79% | 12,423 |
| Jul 28, 2026 | 63.66 | 65.36 | 62.00 | 65.03 | 65.03 | 2.24% | 10,976 |
| Jul 27, 2026 | 60.70 | 64.65 | 60.70 | 63.61 | 63.61 | 5.29% | 1,545 |
| Jul 24, 2026 | 60.25 | 60.85 | 59.15 | 60.41 | 60.41 | 0.13% | 8,505 |
| Jul 23, 2026 | 63.50 | 63.50 | 60.00 | 60.33 | 60.33 | -5.07% | 15,953 |
| Jul 22, 2026 | 64.72 | 65.59 | 62.99 | 63.55 | 63.55 | -2.13% | 6,148 |
| Jul 21, 2026 | 65.08 | 65.08 | 63.11 | 64.93 | 64.93 | 0.43% | 4,584 |
| Jul 20, 2026 | 67.30 | 68.30 | 63.99 | 64.65 | 64.65 | -6.06% | 16,669 |
| Jul 17, 2026 | 70.21 | 70.22 | 68.29 | 68.82 | 68.82 | -0.49% | 4,436 |
| Jul 16, 2026 | 70.75 | 72.70 | 68.98 | 69.16 | 69.16 | -2.22% | 6,599 |
| Jul 15, 2026 | 70.58 | 71.90 | 69.23 | 70.73 | 70.73 | 1.95% | 3,750 |
| Jul 14, 2026 | 64.60 | 69.38 | 64.60 | 69.38 | 69.38 | 7.52% | 8,557 |
| Jul 13, 2026 | 65.00 | 67.23 | 64.52 | 64.53 | 64.53 | -2.74% | 4,693 |
| Jul 10, 2026 | 67.12 | 69.19 | 66.17 | 66.35 | 66.35 | -1.75% | 1,967 |
| Jul 9, 2026 | 67.38 | 68.26 | 65.55 | 67.53 | 67.53 | 2.89% | 6,885 |
| Jul 8, 2026 | 68.34 | 68.34 | 63.75 | 65.64 | 65.64 | -5.74% | 7,650 |
| Jul 7, 2026 | 70.02 | 71.25 | 68.81 | 69.63 | 69.63 | -0.58% | 3,868 |
| Jul 6, 2026 | 68.40 | 70.70 | 68.30 | 70.03 | 70.03 | 4.37% | 7,400 |
| Jul 2, 2026 | 67.01 | 69.91 | 66.78 | 67.10 | 67.10 | -2.84% | 8,041 |
| Jul 1, 2026 | 65.22 | 70.74 | 64.50 | 69.06 | 69.06 | 6.56% | 14,822 |
| Jun 30, 2026 | 63.73 | 64.95 | 62.38 | 64.81 | 64.81 | 0.54% | 8,215 |
| Jun 29, 2026 | 61.75 | 66.01 | 61.75 | 64.47 | 64.47 | 1.87% | 6,542 |
| Jun 26, 2026 | 66.20 | 66.21 | 63.28 | 63.28 | 63.28 | -4.56% | 4,087 |
| Jun 25, 2026 | 67.12 | 69.28 | 66.30 | 66.30 | 66.30 | -0.06% | 2,851 |
| Jun 24, 2026 | 64.95 | 67.95 | 64.70 | 66.34 | 66.34 | 0.44% | 4,921 |
| Jun 23, 2026 | 66.10 | 67.07 | 64.88 | 66.05 | 66.05 | -3.55% | 15,496 |
| Jun 22, 2026 | 65.50 | 69.11 | 65.00 | 68.48 | 68.48 | 1.45% | 9,406 |
| Jun 18, 2026 | 64.06 | 68.00 | 63.60 | 67.50 | 67.50 | 5.42% | 26,909 |
| Jun 17, 2026 | 69.65 | 69.65 | 63.62 | 64.03 | 64.03 | -8.92% | 16,464 |
| Jun 16, 2026 | 69.49 | 71.50 | 68.41 | 70.30 | 70.30 | 3.76% | 4,526 |
| Jun 15, 2026 | 66.05 | 70.43 | 65.90 | 67.75 | 67.75 | 3.53% | 8,826 |
| Jun 12, 2026 | 68.64 | 68.97 | 63.73 | 65.44 | 65.44 | -3.21% | 3,660 |
| Jun 11, 2026 | 67.61 | 68.47 | 65.61 | 67.61 | 67.61 | -0.14% | 8,838 |
| Jun 10, 2026 | 69.33 | 70.05 | 66.73 | 67.70 | 67.70 | -2.64% | 6,477 |
| Jun 9, 2026 | 70.07 | 73.52 | 67.28 | 69.54 | 69.54 | -0.17% | 17,945 |
| Jun 8, 2026 | 66.13 | 69.66 | 66.13 | 69.66 | 69.66 | 6.00% | 8,086 |
| Jun 5, 2026 | 65.61 | 68.32 | 64.53 | 65.72 | 65.72 | 1.07% | 21,183 |
| Jun 4, 2026 | 63.11 | 66.46 | 62.88 | 65.02 | 65.02 | 3.58% | 4,802 |
| Jun 3, 2026 | 66.01 | 66.01 | 61.10 | 62.77 | 62.77 | -3.74% | 11,853 |
| Jun 2, 2026 | 70.75 | 71.46 | 64.16 | 65.21 | 65.21 | -8.11% | 97,428 |
| Jun 1, 2026 | 73.37 | 73.89 | 69.10 | 70.97 | 70.97 | -3.05% | 26,181 |
| May 29, 2026 | 73.45 | 74.72 | 71.69 | 73.20 | 73.20 | -1.39% | 27,082 |
| May 28, 2026 | 72.35 | 75.06 | 71.42 | 74.23 | 74.23 | 4.37% | 3,979 |
| May 27, 2026 | 71.37 | 73.92 | 69.26 | 71.13 | 71.13 | 0.02% | 57,394 |
| May 26, 2026 | 69.30 | 73.41 | 68.00 | 71.11 | 71.11 | 5.66% | 35,128 |
| May 22, 2026 | 64.80 | 68.23 | 64.45 | 67.30 | 67.30 | 3.70% | 5,125 |
| May 21, 2026 | 65.00 | 66.27 | 63.00 | 64.90 | 64.90 | -1.29% | 18,568 |
| May 20, 2026 | 63.60 | 66.48 | 60.99 | 65.75 | 65.75 | 1.64% | 40,431 |