Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 32 |
| 2026-10-22 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 30,000 |
| 2026-10-21 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 30,000 |
| 2026-10-20 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 6,383 |
| 2026-10-19 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 6,383 |
| 2026-10-16 | 4.250 | 4.250 | 4.010 | 4.250 | 4.250 | 6,383 |
| 2026-10-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-14 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 57 |
| 2026-10-13 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 43 |
| 2026-10-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-08 | 4.250 | 4.300 | 4.250 | 4.250 | 4.250 | 2,250 |
| 2026-10-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-06 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-05 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-10-01 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-29 | 4.250 | 4.400 | 4.250 | 4.250 | 4.250 | 23 |
| 2026-09-28 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-25 | 4.250 | 4.500 | 4.100 | 4.250 | 4.250 | 507 |
| 2026-09-24 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 15 |
| 2026-09-23 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 240 |
| 2026-09-22 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-21 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 2,222 |
| 2026-09-18 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 25,000 |
| 2026-09-17 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-16 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2026-09-14 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-11 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-10 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2026-09-09 | 4.560 | 4.560 | 4.500 | 4.500 | 4.500 | 69,800 |
| 2026-09-08 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-07 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 177 |
| 2026-09-04 | 4.750 | 4.750 | 4.500 | 4.750 | 4.750 | 100 |
| 2026-09-03 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-02 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-09-01 | 4.750 | 4.980 | 4.500 | 4.750 | 4.750 | 134 |
| 2026-08-28 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-27 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-26 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-25 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2026-08-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2026-08-20 | 5.250 | 5.446 | 5.000 | 5.000 | 5.000 | 20,001 |
| 2026-08-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-18 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 848 |
| 2026-08-17 | 5.500 | 5.500 | 5.025 | 5.500 | 5.500 | 8,832 |
| 2026-08-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-13 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-12 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-11 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-10 | 5.500 | 6.000 | 5.025 | 5.500 | 5.500 | 387 |
| 2026-08-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-06 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-05 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-08-04 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 10,080 |
| 2026-08-03 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 1 |
| 2026-07-31 | 5.500 | 5.900 | 5.000 | 5.500 | 5.500 | 136 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.