Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-30 | 6.500 | 6.800 | 6.250 | 6.500 | 6.500 | 109,000 |
| 2023-06-29 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-28 | 6.500 | 6.500 | 6.340 | 6.500 | 6.500 | 100,840 |
| 2023-06-27 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 170 |
| 2023-06-26 | 6.500 | 6.500 | 6.340 | 6.500 | 6.500 | 50,000 |
| 2023-06-23 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-22 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-21 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2023-06-20 | 6.500 | 6.500 | 6.265 | 6.500 | 6.500 | 2,885 |
| 2023-06-19 | 6.500 | 6.500 | 6.150 | 6.150 | 6.150 | 196,482 |
| 2023-06-16 | 6.625 | 6.625 | 6.625 | 6.625 | 6.625 | 0 |
| 2023-06-15 | 6.375 | 6.625 | 6.250 | 6.625 | 6.625 | 10,000 |
| 2023-06-14 | 6.500 | 6.500 | 6.255 | 6.375 | 6.375 | 41,700 |
| 2023-06-13 | 6.875 | 6.875 | 6.525 | 6.875 | 6.875 | 637 |
| 2023-06-12 | 6.875 | 6.875 | 6.500 | 6.875 | 6.875 | 52,584 |
| 2023-06-09 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-06-08 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-06-07 | 7.000 | 7.000 | 6.650 | 7.000 | 7.000 | 153,448 |
| 2023-06-06 | 7.000 | 7.250 | 6.730 | 7.000 | 7.000 | 24,925 |
| 2023-06-05 | 7.000 | 7.170 | 6.500 | 7.000 | 7.000 | 10,011 |
| 2023-06-02 | 7.000 | 7.200 | 6.710 | 7.000 | 7.000 | 25,411 |
| 2023-06-01 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-31 | 7.000 | 7.200 | 6.500 | 7.000 | 7.000 | 33,513 |
| 2023-05-30 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 6,667 |
| 2023-05-26 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-25 | 7.000 | 7.000 | 6.721 | 7.000 | 7.000 | 22,626 |
| 2023-05-24 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-23 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 118 |
| 2023-05-22 | 7.000 | 7.200 | 6.710 | 7.000 | 7.000 | 37,661 |
| 2023-05-19 | 7.000 | 7.250 | 6.700 | 7.000 | 7.000 | 43,506 |
| 2023-05-18 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2023-05-17 | 7.000 | 7.500 | 6.650 | 7.000 | 7.000 | 25,441 |
| 2023-05-16 | 7.000 | 7.500 | 6.500 | 7.000 | 7.000 | 51,792 |
| 2023-05-15 | 7.000 | 7.000 | 6.500 | 7.000 | 7.000 | 50,197 |
| 2023-05-12 | 7.000 | 7.290 | 7.000 | 7.000 | 7.000 | 3,893 |
| 2023-05-11 | 7.000 | 7.190 | 6.500 | 7.000 | 7.000 | 43,307 |
| 2023-05-10 | 6.500 | 7.500 | 6.280 | 7.000 | 7.000 | 954,803 |
| 2023-05-09 | 5.770 | 6.450 | 5.770 | 6.250 | 6.250 | 314,890 |
| 2023-05-05 | 5.750 | 6.200 | 5.606 | 5.750 | 5.750 | 6,110,483 |
| 2023-05-04 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-05-03 | 5.750 | 6.000 | 5.500 | 5.500 | 5.500 | 115,000 |
| 2023-05-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 302,821 |
| 2023-04-28 | 5.750 | 5.750 | 5.525 | 5.750 | 5.750 | 1,375 |
| 2023-04-27 | 5.750 | 5.750 | 5.510 | 5.750 | 5.750 | 27,332 |
| 2023-04-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-04-25 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 100 |
| 2023-04-24 | 5.750 | 5.750 | 5.513 | 5.750 | 5.750 | 79 |
| 2023-04-21 | 5.625 | 5.750 | 5.500 | 5.750 | 5.750 | 152,349 |
| 2023-04-20 | 5.625 | 5.713 | 5.500 | 5.625 | 5.625 | 97,316 |
| 2023-04-19 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 600 |
| 2023-04-18 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2023-04-17 | 5.625 | 5.625 | 5.500 | 5.625 | 5.625 | 53 |
| 2023-04-14 | 5.625 | 5.650 | 5.500 | 5.625 | 5.625 | 138,425 |
| 2023-04-13 | 5.800 | 6.000 | 5.284 | 5.625 | 5.625 | 101,213 |
| 2023-04-12 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2023-04-11 | 5.750 | 6.000 | 5.600 | 5.800 | 5.800 | 25,050 |
| 2023-04-06 | 5.750 | 5.760 | 5.750 | 5.750 | 5.750 | 19,491 |
| 2023-04-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2023-04-04 | 5.750 | 6.000 | 5.600 | 5.750 | 5.750 | 32,258 |
| 2023-04-03 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 2,828 |
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.