Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-09-04 | 4.650 | 4.974 | 4.650 | 4.650 | 4.650 | 60 |
| 2024-09-03 | 4.650 | 4.974 | 4.300 | 4.650 | 4.650 | 1,090 |
| 2024-09-02 | 4.650 | 4.974 | 4.650 | 4.650 | 4.650 | 60 |
| 2024-08-30 | 4.650 | 4.650 | 4.220 | 4.650 | 4.650 | 8,940 |
| 2024-08-29 | 4.650 | 4.974 | 4.650 | 4.650 | 4.650 | 60 |
| 2024-08-28 | 4.650 | 4.650 | 4.300 | 4.650 | 4.650 | 2,682 |
| 2024-08-27 | 4.650 | 4.974 | 4.300 | 4.650 | 4.650 | 1,888 |
| 2024-08-23 | 4.650 | 4.974 | 4.300 | 4.650 | 4.650 | 30,060 |
| 2024-08-22 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-08-21 | 4.600 | 4.974 | 4.300 | 4.650 | 4.650 | 1,464 |
| 2024-08-20 | 4.600 | 4.970 | 4.200 | 4.600 | 4.600 | 357 |
| 2024-08-19 | 4.600 | 4.970 | 4.600 | 4.600 | 4.600 | 60 |
| 2024-08-16 | 4.600 | 4.970 | 4.600 | 4.600 | 4.600 | 10,100 |
| 2024-08-15 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-14 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-13 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-12 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-09 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-08 | 4.600 | 4.970 | 4.200 | 4.600 | 4.600 | 72 |
| 2024-08-07 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-08-06 | 4.600 | 4.970 | 4.600 | 4.600 | 4.600 | 48 |
| 2024-08-05 | 4.600 | 4.740 | 4.600 | 4.600 | 4.600 | 30,844 |
| 2024-08-02 | 4.600 | 4.984 | 4.600 | 4.600 | 4.600 | 60 |
| 2024-08-01 | 4.600 | 4.984 | 4.600 | 4.600 | 4.600 | 61 |
| 2024-07-31 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-07-30 | 4.600 | 4.600 | 4.600 | 4.600 | 4.600 | 0 |
| 2024-07-29 | 4.600 | 4.600 | 4.280 | 4.600 | 4.600 | 109 |
| 2024-07-26 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 30,000 |
| 2024-07-25 | 4.750 | 4.990 | 4.750 | 4.750 | 4.750 | 100 |
| 2024-07-24 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-23 | 4.750 | 4.750 | 4.750 | 4.750 | 4.750 | 0 |
| 2024-07-22 | 4.750 | 4.900 | 4.750 | 4.750 | 4.750 | 10,000 |
| 2024-07-19 | 4.600 | 4.750 | 4.280 | 4.750 | 4.750 | 1,500 |
| 2024-07-18 | 4.950 | 4.990 | 4.600 | 4.750 | 4.750 | 47,459 |
| 2024-07-17 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-07-16 | 4.950 | 5.200 | 4.600 | 4.950 | 4.950 | 1,576 |
| 2024-07-15 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2024-07-12 | 5.050 | 5.050 | 4.950 | 5.050 | 5.050 | 705,237 |
| 2024-07-11 | 5.200 | 5.200 | 4.800 | 5.050 | 5.050 | 162,545 |
| 2024-07-10 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2024-07-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 248 |
| 2024-07-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-03 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 21,000 |
| 2024-07-02 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-07-01 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 34,728 |
| 2024-06-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-27 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 9,185 |
| 2024-06-26 | 5.500 | 5.750 | 5.500 | 5.500 | 5.500 | 52 |
| 2024-06-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-06-24 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 14,400 |
| 2024-06-21 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 101,276 |
| 2024-06-20 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-06-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2024-06-17 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
| 2024-06-14 | 5.875 | 5.875 | 5.550 | 5.875 | 5.875 | 4,088 |
| 2024-06-13 | 5.875 | 5.875 | 5.875 | 5.875 | 5.875 | 0 |
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.