Singapore markets open in 2 hours 34 minutes
Straits Times Index
3,272.72 +47.55 (+1.47%) S&P 500
5,070.55 +59.95 (+1.20%) Dow
38,503.69 +263.71 (+0.69%) Nasdaq
15,696.64 +245.33 (+1.59%) Bitcoin USD
66,411.91 -287.16 (-0.43%) CMC Crypto 200
1,429.74 +14.98 (+1.06%)
Cars.com Inc. (0HTZ.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 06:16PM BST
Time period:
23 Apr 2023 - 23 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 23 Apr 2024 | 16.73 | 16.73 | 16.73 | 16.73 | 16.73 | 24 |
| 22 Apr 2024 | 16.61 | 16.61 | 16.61 | 16.61 | 16.61 | 2 |
| 19 Apr 2024 | - | - | - | - | - | - |
| 18 Apr 2024 | 16.16 | 16.16 | 16.16 | 16.16 | 16.16 | 8 |
| 17 Apr 2024 | - | - | - | - | - | - |
| 16 Apr 2024 | 15.94 | 15.94 | 15.94 | 15.94 | 15.94 | 1 |
| 15 Apr 2024 | 16.18 | 16.18 | 16.17 | 16.17 | 16.17 | 22 |
| 12 Apr 2024 | 16.71 | 16.71 | 16.60 | 16.60 | 16.60 | 81 |
| 11 Apr 2024 | - | - | - | - | - | - |
| 10 Apr 2024 | 16.93 | 16.93 | 16.93 | 16.93 | 16.93 | 20 |
| 09 Apr 2024 | 17.65 | 17.77 | 17.40 | 17.40 | 17.40 | 57 |
| 08 Apr 2024 | 17.28 | 17.49 | 17.28 | 17.49 | 17.49 | 207 |
| 05 Apr 2024 | - | - | - | - | - | - |
| 04 Apr 2024 | 17.25 | 17.25 | 17.25 | 17.25 | 17.25 | 26 |
| 03 Apr 2024 | 16.73 | 17.03 | 16.73 | 17.03 | 17.03 | 1,810 |
| 02 Apr 2024 | 16.74 | 16.74 | 16.74 | 16.74 | 16.74 | 1 |
| 28 Mar 2024 | 17.17 | 17.30 | 17.17 | 17.30 | 17.30 | 254 |
| 27 Mar 2024 | - | - | - | - | - | - |
| 26 Mar 2024 | 16.90 | 16.90 | 16.90 | 16.90 | 16.90 | 35 |
| 25 Mar 2024 | 16.97 | 16.97 | 16.97 | 16.97 | 16.97 | 1 |
| 22 Mar 2024 | - | - | - | - | - | - |
| 21 Mar 2024 | 16.94 | 16.94 | 16.94 | 16.94 | 16.94 | 200 |
| 20 Mar 2024 | 17.05 | 17.07 | 16.68 | 17.03 | 17.03 | 1,898 |
| 19 Mar 2024 | 16.88 | 16.98 | 16.78 | 16.87 | 16.87 | 2,106 |
| 18 Mar 2024 | 16.66 | 17.17 | 16.66 | 16.93 | 16.93 | 2,108 |
| 15 Mar 2024 | 16.72 | 16.72 | 16.54 | 16.62 | 16.62 | 1,500 |
| 14 Mar 2024 | 17.18 | 17.18 | 16.95 | 16.95 | 16.95 | 28 |
| 13 Mar 2024 | 17.61 | 17.61 | 17.59 | 17.59 | 17.59 | 107 |
| 12 Mar 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 1 |
| 11 Mar 2024 | 18.21 | 18.21 | 18.08 | 18.08 | 18.08 | 42 |
| 08 Mar 2024 | 18.54 | 19.22 | 18.54 | 19.22 | 19.22 | 27 |
| 07 Mar 2024 | 18.25 | 18.25 | 18.25 | 18.25 | 18.25 | 7 |
| 06 Mar 2024 | - | - | - | - | - | - |
| 05 Mar 2024 | 18.16 | 18.16 | 18.16 | 18.16 | 18.16 | 100 |
| 04 Mar 2024 | 18.77 | 18.82 | 18.77 | 18.79 | 18.79 | 47 |
| 01 Mar 2024 | 18.39 | 18.39 | 18.39 | 18.39 | 18.39 | 50 |
| 29 Feb 2024 | 18.32 | 18.32 | 18.32 | 18.32 | 18.32 | 13 |
| 28 Feb 2024 | 18.35 | 18.40 | 18.35 | 18.40 | 18.40 | 101 |
| 27 Feb 2024 | - | - | - | - | - | - |
| 26 Feb 2024 | 17.72 | 17.72 | 17.72 | 17.72 | 17.72 | 27 |
| 23 Feb 2024 | 17.96 | 17.96 | 17.96 | 17.96 | 17.96 | 275 |
| 22 Feb 2024 | 17.55 | 18.39 | 17.40 | 18.39 | 18.39 | 1,721 |
| 21 Feb 2024 | - | - | - | - | - | - |
| 20 Feb 2024 | 17.98 | 17.98 | 17.84 | 17.94 | 17.94 | 590 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 18.71 | 18.71 | 18.25 | 18.25 | 18.25 | 574 |
| 15 Feb 2024 | 18.98 | 18.99 | 18.85 | 18.90 | 18.90 | 1,452 |
| 14 Feb 2024 | - | - | - | - | - | - |
| 13 Feb 2024 | 18.44 | 18.44 | 18.44 | 18.44 | 18.44 | 200 |
| 12 Feb 2024 | 19.00 | 19.28 | 19.00 | 19.28 | 19.28 | 48 |
| 09 Feb 2024 | 18.42 | 18.42 | 18.42 | 18.42 | 18.42 | 5 |
| 08 Feb 2024 | 18.67 | 18.77 | 18.67 | 18.76 | 18.76 | 466 |
| 07 Feb 2024 | - | - | - | - | - | - |
| 06 Feb 2024 | - | - | - | - | - | - |
| 05 Feb 2024 | 18.29 | 18.53 | 18.29 | 18.53 | 18.53 | 3 |
| 02 Feb 2024 | 17.71 | 17.71 | 17.63 | 17.63 | 17.63 | 63 |
| 01 Feb 2024 | - | - | - | - | - | - |
| 31 Jan 2024 | 17.91 | 17.91 | 17.91 | 17.91 | 17.91 | 10 |
| 30 Jan 2024 | 18.29 | 18.29 | 18.13 | 18.13 | 18.13 | 500 |
| 29 Jan 2024 | 17.80 | 18.23 | 17.80 | 18.23 | 18.23 | 503 |
| 26 Jan 2024 | - | - | - | - | - | - |
| 25 Jan 2024 | - | - | - | - | - | - |
| 24 Jan 2024 | - | - | - | - | - | - |
| 23 Jan 2024 | - | - | - | - | - | - |
| 22 Jan 2024 | 18.05 | 18.05 | 18.05 | 18.05 | 18.05 | 280 |
| 19 Jan 2024 | 17.33 | 17.33 | 17.33 | 17.33 | 17.33 | 1 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | - | - | - | - | - | - |
| 16 Jan 2024 | 17.01 | 17.01 | 17.01 | 17.01 | 17.01 | 37 |
| 15 Jan 2024 | - | - | - | - | - | - |
| 12 Jan 2024 | 17.27 | 17.31 | 17.27 | 17.31 | 17.31 | 500 |
| 11 Jan 2024 | 17.48 | 17.48 | 17.22 | 17.23 | 17.23 | 2,000 |
| 10 Jan 2024 | - | - | - | - | - | - |
| 09 Jan 2024 | - | - | - | - | - | - |
| 08 Jan 2024 | 17.38 | 17.38 | 17.36 | 17.36 | 17.36 | 1,206 |
| 05 Jan 2024 | - | - | - | - | - | - |
| 04 Jan 2024 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 30 |
| 03 Jan 2024 | 17.90 | 17.90 | 17.90 | 17.90 | 17.90 | 100 |
| 02 Jan 2024 | - | - | - | - | - | - |
| 29 Dec 2023 | - | - | - | - | - | - |
| 28 Dec 2023 | 19.30 | 19.30 | 19.30 | 19.30 | 19.30 | 50 |
| 27 Dec 2023 | - | - | - | - | - | - |
| 22 Dec 2023 | - | - | - | - | - | - |
| 21 Dec 2023 | - | - | - | - | - | - |
| 20 Dec 2023 | 19.86 | 20.02 | 19.86 | 20.02 | 20.02 | 51 |
| 19 Dec 2023 | 19.41 | 19.41 | 19.41 | 19.41 | 19.41 | 1 |
| 18 Dec 2023 | - | - | - | - | - | - |
| 15 Dec 2023 | - | - | - | - | - | - |
| 14 Dec 2023 | - | - | - | - | - | - |
| 13 Dec 2023 | - | - | - | - | - | - |
| 12 Dec 2023 | 18.88 | 18.88 | 18.88 | 18.88 | 18.88 | 500 |
| 11 Dec 2023 | - | - | - | - | - | - |
| 08 Dec 2023 | 18.83 | 18.83 | 18.83 | 18.83 | 18.83 | 733 |
| 07 Dec 2023 | - | - | - | - | - | - |
| 06 Dec 2023 | - | - | - | - | - | - |
| 05 Dec 2023 | 18.82 | 18.93 | 18.82 | 18.93 | 18.93 | 93 |
| 04 Dec 2023 | - | - | - | - | - | - |
| 01 Dec 2023 | - | - | - | - | - | - |
| 30 Nov 2023 | - | - | - | - | - | - |
| 29 Nov 2023 | - | - | - | - | - | - |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.