Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 62.51
-0.76 (-1.20%)
At close: Oct 1, 2026
LON:0A79 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 63.51 | 63.51 | 58.96 | 62.51 | 62.51 | -1.20% | 11,152 |
| Sep 30, 2026 | 64.00 | 64.44 | 62.45 | 63.27 | 63.27 | 0.08% | 6,226 |
| Sep 29, 2026 | 61.19 | 64.69 | 60.21 | 63.22 | 63.22 | 5.21% | 16,803 |
| Sep 28, 2026 | 64.77 | 65.05 | 59.75 | 60.09 | 60.09 | -6.74% | 15,090 |
| Sep 25, 2026 | 64.30 | 65.34 | 63.29 | 64.43 | 64.43 | -0.10% | 5,461 |
| Sep 24, 2026 | 63.80 | 64.50 | 62.48 | 64.50 | 64.50 | 0.06% | 5,900 |
| Sep 23, 2026 | 65.80 | 66.35 | 62.24 | 64.46 | 64.46 | -3.70% | 5,174 |
| Sep 22, 2026 | 67.01 | 69.17 | 66.17 | 66.93 | 66.93 | -0.99% | 11,289 |
| Sep 21, 2026 | 65.50 | 67.84 | 65.20 | 67.60 | 67.60 | 3.63% | 6,021 |
| Sep 18, 2026 | 65.86 | 66.83 | 64.75 | 65.23 | 65.23 | -0.96% | 1,535 |
| Sep 17, 2026 | 66.39 | 67.67 | 65.40 | 65.86 | 65.86 | -2.53% | 2,158 |
| Sep 16, 2026 | 67.01 | 68.18 | 66.13 | 67.57 | 67.57 | -1.53% | 4,823 |
| Sep 15, 2026 | 71.48 | 71.48 | 67.46 | 68.62 | 68.62 | -2.35% | 2,515 |
| Sep 14, 2026 | 68.81 | 71.09 | 68.56 | 70.27 | 70.27 | 0.57% | 4,804 |
| Sep 11, 2026 | 70.11 | 71.88 | 69.50 | 69.87 | 69.87 | -0.65% | 2,512 |
| Sep 10, 2026 | 73.31 | 73.69 | 70.33 | 70.33 | 70.33 | -4.84% | 18,925 |
| Sep 9, 2026 | 75.00 | 75.84 | 73.17 | 73.90 | 73.90 | -1.77% | 2,183 |
| Sep 8, 2026 | 74.38 | 75.40 | 73.02 | 75.23 | 75.23 | 1.18% | 5,107 |
| Sep 4, 2026 | 73.01 | 74.44 | 71.94 | 74.35 | 74.35 | -0.08% | 3,543 |
| Sep 3, 2026 | 74.20 | 76.40 | 73.47 | 74.41 | 74.41 | -0.40% | 4,247 |
| Sep 2, 2026 | 72.01 | 75.22 | 70.30 | 74.71 | 74.71 | 4.29% | 8,515 |
| Sep 1, 2026 | 74.09 | 74.09 | 70.68 | 71.64 | 71.64 | -2.22% | 8,048 |
| Aug 31, 2026 | 73.82 | 75.58 | 72.29 | 73.27 | 73.27 | -1.62% | 4,931 |
| Aug 28, 2026 | 74.00 | 75.20 | 73.15 | 74.48 | 74.48 | 0.31% | 1,682 |
| Aug 27, 2026 | 73.76 | 76.09 | 73.14 | 74.25 | 74.25 | 1.10% | 3,315 |
| Aug 26, 2026 | 75.80 | 76.60 | 73.44 | 73.44 | 73.44 | -3.41% | 11,686 |
| Aug 25, 2026 | 72.30 | 76.43 | 71.40 | 76.03 | 76.03 | 6.16% | 13,678 |
| Aug 24, 2026 | 70.22 | 72.63 | 68.96 | 71.62 | 71.62 | 2.40% | 7,480 |
| Aug 21, 2026 | 71.65 | 72.24 | 69.27 | 69.94 | 69.94 | -0.47% | 5,145 |
| Aug 20, 2026 | 70.21 | 71.80 | 68.66 | 70.27 | 70.27 | -0.47% | 4,659 |
| Aug 19, 2026 | 65.18 | 70.96 | 64.91 | 70.60 | 70.60 | 8.62% | 16,096 |
| Aug 18, 2026 | 70.15 | 71.00 | 65.00 | 65.00 | 65.00 | -9.17% | 24,728 |
| Aug 17, 2026 | 75.65 | 75.65 | 71.46 | 71.56 | 71.56 | -5.60% | 5,287 |
| Aug 14, 2026 | 73.76 | 76.05 | 72.87 | 75.80 | 75.80 | 2.05% | 6,711 |
| Aug 13, 2026 | 72.39 | 74.66 | 70.02 | 74.28 | 74.28 | 3.86% | 7,653 |
| Aug 12, 2026 | 72.00 | 72.71 | 70.38 | 71.52 | 71.52 | -1.04% | 5,760 |
| Aug 11, 2026 | 74.15 | 74.35 | 69.93 | 72.27 | 72.27 | -0.61% | 4,691 |
| Aug 10, 2026 | 70.80 | 73.24 | 70.00 | 72.71 | 72.71 | 3.60% | 6,922 |
| Aug 7, 2026 | 69.20 | 73.05 | 68.21 | 70.18 | 70.18 | 2.44% | 12,341 |
| Aug 6, 2026 | 69.40 | 70.08 | 67.34 | 68.51 | 68.51 | -0.88% | 1,630 |
| Aug 5, 2026 | 68.44 | 70.02 | 68.05 | 69.12 | 69.12 | 1.23% | 8,810 |
| Aug 4, 2026 | 65.96 | 69.20 | 64.99 | 68.28 | 68.28 | 5.44% | 6,825 |
| Aug 3, 2026 | 62.30 | 65.00 | 61.88 | 64.76 | 64.76 | 5.38% | 10,723 |
| 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 |