Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 69.94
-0.33 (-0.47%)
At close: Aug 21, 2026
LON:0A79 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |