Carvana Co. (LON:0A79)
London · Delayed Price · Currency is GBP · Price in USD 405.90
-5.63 (-1.37%)
At close: Apr 23, 2026
LON:0A79 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 406.47 | 412.39 | 403.05 | 411.53 | 411.53 | 2.46% | 657 |
| Apr 21, 2026 | 404.50 | 411.82 | 397.08 | 401.63 | 401.63 | 1.54% | 1,261 |
| Apr 20, 2026 | 382.00 | 396.00 | 380.00 | 395.54 | 395.54 | 2.25% | 1,223 |
| Apr 17, 2026 | 362.64 | 397.98 | 362.34 | 386.85 | 386.85 | 6.75% | 3,862 |
| Apr 16, 2026 | 373.61 | 374.86 | 356.61 | 362.39 | 362.39 | -3.16% | 2,295 |
| Apr 15, 2026 | 373.15 | 385.50 | 367.33 | 374.22 | 374.22 | -0.95% | 2,353 |
| Apr 14, 2026 | 357.50 | 383.53 | 356.50 | 377.80 | 377.80 | 7.10% | 3,364 |
| Apr 13, 2026 | 330.43 | 353.70 | 329.00 | 352.76 | 352.76 | 4.73% | 2,488 |
| Apr 10, 2026 | 326.52 | 340.45 | 322.00 | 336.82 | 336.82 | 2.40% | 3,400 |
| Apr 9, 2026 | 338.00 | 338.00 | 316.97 | 328.92 | 328.92 | -3.37% | 2,386 |
| Apr 8, 2026 | 334.70 | 347.00 | 330.77 | 340.40 | 340.40 | 7.55% | 6,514 |
| Apr 7, 2026 | 314.55 | 317.10 | 305.00 | 316.51 | 316.51 | 0.07% | 1,577 |
| Apr 2, 2026 | 307.05 | 319.32 | 296.95 | 316.29 | 316.29 | 2.16% | 119,292 |
| Apr 1, 2026 | 318.00 | 320.82 | 294.92 | 309.60 | 309.60 | -0.14% | 5,528 |
| Mar 31, 2026 | 294.40 | 310.04 | 285.03 | 310.04 | 310.04 | 9.30% | 5,072 |
| Mar 30, 2026 | 300.59 | 306.00 | 272.20 | 283.65 | 283.65 | -5.13% | 9,438 |
| Mar 27, 2026 | 304.15 | 304.99 | 295.20 | 299.00 | 299.00 | -0.45% | 1,441 |
| Mar 26, 2026 | 309.70 | 309.70 | 293.23 | 300.34 | 300.34 | -2.79% | 1,893 |
| Mar 25, 2026 | 309.00 | 310.53 | 302.70 | 308.95 | 308.95 | 1.93% | 4,926 |
| Mar 24, 2026 | 295.23 | 304.19 | 292.89 | 303.10 | 303.10 | 0.91% | 1,121 |
| Mar 23, 2026 | 276.00 | 306.60 | 270.25 | 300.36 | 300.36 | 6.67% | 5,057 |
| Mar 20, 2026 | 291.00 | 295.00 | 280.94 | 281.58 | 281.57 | -4.85% | 3,003 |
| Mar 19, 2026 | 291.50 | 295.93 | 275.12 | 295.93 | 295.93 | 0.32% | 2,157 |
| Mar 18, 2026 | 317.00 | 320.00 | 294.75 | 294.98 | 294.98 | -5.46% | 3,418 |
| Mar 17, 2026 | 304.00 | 319.50 | 304.00 | 312.01 | 312.01 | 1.24% | 1,383 |
| Mar 16, 2026 | 300.96 | 315.13 | 295.08 | 308.20 | 308.20 | 4.72% | 2,299 |
| Mar 13, 2026 | 295.00 | 303.13 | 288.49 | 294.31 | 294.31 | -0.88% | 2,576 |
| Mar 12, 2026 | 306.68 | 309.00 | 296.50 | 296.92 | 296.92 | -3.57% | 3,604 |
| Mar 11, 2026 | 318.05 | 328.87 | 306.23 | 307.92 | 307.92 | -4.32% | 2,615 |
| Mar 10, 2026 | 326.00 | 334.00 | 313.43 | 321.82 | 321.82 | 2.33% | 2,649 |
| Mar 9, 2026 | 307.60 | 315.13 | 302.00 | 314.49 | 314.49 | -0.92% | 12,086 |
| Mar 6, 2026 | 332.00 | 336.96 | 312.95 | 317.40 | 317.40 | -1.55% | 1,569 |
| Mar 5, 2026 | 317.99 | 328.94 | 312.30 | 322.41 | 322.41 | 0.68% | 6,062 |
| Mar 4, 2026 | 315.12 | 329.63 | 315.12 | 320.24 | 320.24 | 0.07% | 4,826 |
| Mar 3, 2026 | 319.48 | 323.28 | 299.38 | 320.01 | 320.01 | -0.89% | 8,561 |
| Mar 2, 2026 | 327.34 | 334.16 | 317.47 | 322.88 | 322.88 | -2.14% | 119,255 |
| Feb 27, 2026 | 352.04 | 355.00 | 321.70 | 329.94 | 329.94 | -5.46% | 10,726 |
| Feb 26, 2026 | 334.01 | 355.19 | 330.85 | 349.01 | 349.01 | 4.34% | 3,835 |
| Feb 25, 2026 | 327.25 | 334.50 | 321.00 | 334.50 | 334.50 | 0.33% | 3,523 |
| Feb 24, 2026 | 327.28 | 337.39 | 322.10 | 333.40 | 333.40 | 2.65% | 2,933 |
| Feb 23, 2026 | 334.04 | 342.13 | 313.59 | 324.79 | 324.79 | -4.40% | 2,760 |
| Feb 20, 2026 | 335.63 | 344.30 | 318.25 | 339.76 | 339.76 | 4.33% | 3,928 |
| Feb 19, 2026 | 305.89 | 352.95 | 297.00 | 325.64 | 325.64 | -10.21% | 19,590 |
| Feb 18, 2026 | 352.00 | 366.00 | 340.00 | 362.65 | 362.65 | 5.58% | 11,023 |
| Feb 17, 2026 | 344.15 | 353.53 | 334.00 | 343.48 | 343.48 | -0.54% | 3,987 |
| Feb 13, 2026 | 343.96 | 350.89 | 337.67 | 345.34 | 345.34 | -0.73% | 3,386 |
| Feb 12, 2026 | 366.05 | 368.54 | 329.41 | 347.87 | 347.87 | -2.63% | 7,909 |
| Feb 11, 2026 | 393.00 | 400.00 | 346.81 | 357.27 | 357.27 | -9.53% | 4,294 |
| Feb 10, 2026 | 410.90 | 418.06 | 394.80 | 394.89 | 394.89 | -3.47% | 3,056 |
| Feb 9, 2026 | 413.00 | 413.00 | 392.98 | 409.10 | 409.10 | -0.40% | 1,732 |