Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-12 | 5.875 | 5.875 | 5.100 | 5.875 | 5.875 | 325,000 |
| 2024-06-11 | 6.500 | 6.500 | 6.000 | 6.000 | 6.000 | 191,215 |
| 2024-06-10 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 25,000 |
| 2024-06-07 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-06-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-06-05 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2024-06-04 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 114,963 |
| 2024-06-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-05-31 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 456 |
| 2024-05-30 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 50,000 |
| 2024-05-29 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 15,050 |
| 2024-05-28 | 7.000 | 7.000 | 6.800 | 7.000 | 7.000 | 279 |
| 2024-05-24 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 15,728 |
| 2024-05-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-05-22 | 7.000 | 7.000 | 6.530 | 7.000 | 7.000 | 69,816 |
| 2024-05-21 | 7.000 | 7.000 | 6.530 | 7.000 | 7.000 | 42,452 |
| 2024-05-20 | 6.750 | 6.985 | 6.515 | 6.750 | 6.750 | 92,961 |
| 2024-05-17 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 87 |
| 2024-05-16 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 459 |
| 2024-05-15 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-05-14 | 6.750 | 6.750 | 6.515 | 6.750 | 6.750 | 7,838 |
| 2024-05-13 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-05-10 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 164,934 |
| 2024-05-09 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 978 |
| 2024-05-08 | 6.750 | 6.750 | 6.670 | 6.750 | 6.750 | 14,813 |
| 2024-05-07 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-05-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-05-02 | 6.750 | 7.000 | 6.500 | 7.000 | 7.000 | 16,653 |
| 2024-05-01 | 6.750 | 7.000 | 6.500 | 6.750 | 6.750 | 51,439 |
| 2024-04-30 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 941 |
| 2024-04-29 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 19,955 |
| 2024-04-26 | 6.750 | 6.750 | 6.515 | 6.750 | 6.750 | 15,518 |
| 2024-04-25 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-24 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-23 | 6.750 | 6.750 | 6.670 | 6.750 | 6.750 | 89,813 |
| 2024-04-22 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-19 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 2,000 |
| 2024-04-18 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-17 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-16 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-15 | 6.750 | 6.750 | 6.675 | 6.750 | 6.750 | 8 |
| 2024-04-12 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 1,000 |
| 2024-04-11 | 6.750 | 6.750 | 6.700 | 6.750 | 6.750 | 2,500 |
| 2024-04-10 | 6.750 | 6.750 | 6.300 | 6.750 | 6.750 | 48,280 |
| 2024-04-09 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 10,114 |
| 2024-04-08 | 6.750 | 6.750 | 6.550 | 6.750 | 6.750 | 32,382 |
| 2024-04-05 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-04 | 6.750 | 6.750 | 6.515 | 6.750 | 6.750 | 15,000 |
| 2024-04-03 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-04-02 | 6.750 | 6.750 | 6.750 | 6.750 | 6.750 | 0 |
| 2024-03-28 | 6.750 | 6.750 | 6.160 | 6.750 | 6.750 | 350,000 |
| 2024-03-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-03-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-03-25 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 53,346 |
| 2024-03-22 | 7.000 | 7.000 | 6.720 | 7.000 | 7.000 | 16,000 |
| 2024-03-21 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 10,640 |
| 2024-03-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2024-03-19 | 7.000 | 7.400 | 6.555 | 7.000 | 7.000 | 1,700 |
| 2024-03-18 | 7.000 | 7.400 | 7.000 | 7.000 | 7.000 | 2 |
| 2024-03-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 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.