Comptoir Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-18	6.850	7.500	6.850	7.000	7.000	69,983
2023-12-15	6.625	7.000	6.450	6.625	6.625	329,358
2023-12-14	6.375	6.752	6.150	6.625	6.625	105,491
2023-12-13	6.375	6.375	6.000	6.375	6.375	175,000
2023-12-12	6.500	6.800	6.330	6.500	6.500	78,883
2023-12-11	6.500	6.800	6.500	6.500	6.500	194
2023-12-08	6.500	6.500	6.000	6.500	6.500	61,045
2023-12-07	6.450	6.500	6.450	6.500	6.500	212,039
2023-12-06	6.250	6.400	6.250	6.250	6.250	39,000
2023-12-05	6.250	6.250	6.250	6.250	6.250	65,000
2023-12-04	6.250	6.260	6.200	6.250	6.250	24,824
2023-12-01	6.250	6.260	6.250	6.250	6.250	798,955
2023-11-30	6.250	6.400	6.250	6.250	6.250	15,000
2023-11-29	6.250	6.250	6.250	6.250	6.250	0
2023-11-28	6.250	6.250	6.000	6.250	6.250	100,000
2023-11-27	6.500	6.500	6.260	6.500	6.500	35,000
2023-11-24	6.500	6.500	6.500	6.500	6.500	0
2023-11-23	6.500	6.500	6.500	6.500	6.500	0
2023-11-22	6.500	6.500	6.260	6.500	6.500	34,464
2023-11-21	6.500	6.500	6.500	6.500	6.500	0
2023-11-20	6.500	6.500	6.260	6.500	6.500	15,975
2023-11-17	6.500	6.500	6.260	6.500	6.500	274,650
2023-11-16	6.500	6.500	6.250	6.500	6.500	98,813
2023-11-15	6.500	6.500	6.210	6.500	6.500	123,008
2023-11-14	6.500	6.500	6.500	6.500	6.500	0
2023-11-13	6.500	6.500	6.130	6.500	6.500	92
2023-11-10	6.500	6.500	6.250	6.500	6.500	250,000
2023-11-09	6.500	6.500	6.130	6.500	6.500	1,664
2023-11-08	6.500	6.500	6.500	6.500	6.500	0
2023-11-07	6.500	6.500	6.000	6.500	6.500	263,316
2023-11-06	6.500	6.500	6.130	6.500	6.500	40,100
2023-11-03	6.500	7.000	6.500	6.500	6.500	85
2023-11-02	6.500	6.500	6.000	6.500	6.500	65,091
2023-11-01	6.500	6.500	6.500	6.500	6.500	0
2023-10-31	6.500	6.500	6.500	6.500	6.500	0
2023-10-30	6.500	6.500	6.150	6.500	6.500	35,000
2023-10-27	6.500	6.500	6.000	6.500	6.500	1,220,000
2023-10-26	6.500	6.500	6.500	6.500	6.500	0
2023-10-25	6.500	6.500	6.130	6.500	6.500	25,000
2023-10-24	6.500	6.500	6.500	6.500	6.500	0
2023-10-23	6.500	6.500	6.130	6.500	6.500	1,543,138
2023-10-20	6.500	6.500	6.500	6.500	6.500	0
2023-10-19	6.500	6.500	6.120	6.500	6.500	3,296
2023-10-18	6.500	6.500	6.500	6.500	6.500	0
2023-10-17	6.500	6.500	6.500	6.500	6.500	0
2023-10-16	6.375	6.375	6.110	6.375	6.375	20,000
2023-10-13	6.375	6.375	6.000	6.375	6.375	274,000
2023-10-12	6.375	6.375	6.375	6.375	6.375	0
2023-10-11	6.375	6.375	6.375	6.375	6.375	0
2023-10-10	6.250	6.250	6.250	6.250	6.250	0
2023-10-09	6.250	6.440	6.250	6.250	6.250	55,000
2023-10-06	6.250	6.250	6.250	6.250	6.250	0
2023-10-05	6.250	6.250	6.250	6.250	6.250	0
2023-10-04	6.250	6.250	6.250	6.250	6.250	0
2023-10-03	6.300	6.300	6.000	6.250	6.250	742,327
2023-10-02	6.375	6.450	6.125	6.375	6.375	290,001
2023-09-29	6.125	6.500	5.750	6.250	6.250	361,174
2023-09-28	6.125	6.125	5.840	6.125	6.125	25,000
2023-09-27	6.250	6.250	6.250	6.250	6.250	0
2023-09-26	6.000	6.000	5.840	6.000	6.000	122,209

← NewerPage 13 of 22 · 1,269 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.