Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-09-25 | 6.000 | 6.000 | 5.825 | 6.000 | 6.000 | 57,600 |
| 2023-09-22 | 6.750 | 6.750 | 5.710 | 6.000 | 6.000 | 1,041,366 |
| 2023-09-21 | 7.250 | 7.250 | 6.750 | 7.125 | 7.125 | 269,398 |
| 2023-09-20 | 7.125 | 8.000 | 7.055 | 7.500 | 7.500 | 385,267 |
| 2023-09-19 | 7.000 | 7.500 | 6.750 | 7.125 | 7.125 | 138,972 |
| 2023-09-18 | 6.875 | 7.145 | 6.805 | 7.000 | 7.000 | 47,628 |
| 2023-09-15 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2023-09-14 | 6.625 | 7.013 | 6.520 | 6.875 | 6.875 | 415,865 |
| 2023-09-13 | 6.625 | 6.820 | 6.625 | 6.625 | 6.625 | 300 |
| 2023-09-12 | 6.375 | 6.820 | 6.120 | 6.625 | 6.625 | 249,446 |
| 2023-09-11 | 6.750 | 7.000 | 6.000 | 6.375 | 6.375 | 166,008 |
| 2023-09-08 | 6.750 | 6.750 | 6.500 | 6.750 | 6.750 | 45,995 |
| 2023-09-07 | 7.000 | 7.100 | 6.500 | 6.750 | 6.750 | 84,054 |
| 2023-09-06 | 6.420 | 7.235 | 6.420 | 7.000 | 7.000 | 705,596 |
| 2023-09-05 | 6.250 | 6.490 | 6.000 | 6.250 | 6.250 | 230,031 |
| 2023-09-04 | 6.250 | 6.490 | 6.000 | 6.250 | 6.250 | 114,169 |
| 2023-09-01 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-08-31 | 6.250 | 6.490 | 6.010 | 6.250 | 6.250 | 508,970 |
| 2023-08-30 | 6.375 | 6.443 | 6.000 | 6.250 | 6.250 | 252,456 |
| 2023-08-29 | 6.375 | 6.440 | 6.000 | 6.375 | 6.375 | 110,000 |
| 2023-08-25 | 6.125 | 6.650 | 6.000 | 6.375 | 6.375 | 642,979 |
| 2023-08-24 | 6.125 | 6.125 | 5.750 | 6.125 | 6.125 | 10,000 |
| 2023-08-23 | 6.250 | 6.250 | 5.800 | 6.250 | 6.250 | 72,654 |
| 2023-08-22 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 148,704 |
| 2023-08-21 | 6.500 | 6.680 | 6.500 | 6.500 | 6.500 | 19,398 |
| 2023-08-18 | 6.350 | 6.680 | 6.026 | 6.375 | 6.375 | 109,009 |
| 2023-08-17 | 6.250 | 6.700 | 6.000 | 6.350 | 6.350 | 162,652 |
| 2023-08-16 | 6.625 | 7.500 | 6.000 | 6.250 | 6.250 | 753,311 |
| 2023-08-15 | 5.850 | 7.000 | 5.250 | 6.625 | 6.625 | 10,152,200 |
| 2023-08-14 | 5.850 | 6.080 | 5.800 | 5.850 | 5.850 | 242,065 |
| 2023-08-11 | 5.850 | 5.850 | 5.840 | 5.850 | 5.850 | 17,123 |
| 2023-08-10 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 520,398 |
| 2023-08-09 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-08 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-07 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-04 | 5.800 | 5.800 | 5.500 | 5.800 | 5.800 | 245,000 |
| 2023-08-03 | 5.850 | 5.850 | 5.850 | 5.850 | 5.850 | 0 |
| 2023-08-02 | 5.850 | 6.200 | 5.850 | 5.850 | 5.850 | 161 |
| 2023-08-01 | 5.750 | 5.750 | 5.560 | 5.750 | 5.750 | 574,867 |
| 2023-07-31 | 5.750 | 5.770 | 5.560 | 5.750 | 5.750 | 130,655 |
| 2023-07-28 | 5.750 | 5.770 | 5.750 | 5.750 | 5.750 | 107,184 |
| 2023-07-27 | 5.750 | 5.800 | 5.750 | 5.750 | 5.750 | 34,379 |
| 2023-07-26 | 5.750 | 5.750 | 5.502 | 5.750 | 5.750 | 57 |
| 2023-07-25 | 5.750 | 5.810 | 5.750 | 5.750 | 5.750 | 11,543 |
| 2023-07-24 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 11,376 |
| 2023-07-21 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 1,320 |
| 2023-07-20 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 31,181 |
| 2023-07-19 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 10,279 |
| 2023-07-18 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-07-17 | 6.250 | 6.481 | 6.000 | 6.250 | 6.250 | 8,122 |
| 2023-07-14 | 6.250 | 6.500 | 6.000 | 6.250 | 6.250 | 120,000 |
| 2023-07-13 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 31,858 |
| 2023-07-12 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-07-11 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-07-10 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-07-07 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2023-07-06 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 29,556 |
| 2023-07-05 | 6.500 | 6.500 | 6.050 | 6.500 | 6.500 | 20,000 |
| 2023-07-04 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 33,000 |
| 2023-07-03 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 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.