Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-31 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 33,580 |
| 2023-03-30 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 75,000 |
| 2023-03-29 | 5.750 | 6.016 | 5.750 | 5.750 | 5.750 | 25,200 |
| 2023-03-28 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 14,000 |
| 2023-03-27 | 5.750 | 6.016 | 5.525 | 5.750 | 5.750 | 46,811 |
| 2023-03-24 | 5.950 | 6.000 | 5.750 | 5.750 | 5.750 | 78,350 |
| 2023-03-23 | 5.922 | 6.012 | 5.922 | 5.950 | 5.950 | 57,431 |
| 2023-03-22 | 5.900 | 6.000 | 5.900 | 5.900 | 5.900 | 78,000 |
| 2023-03-21 | 5.750 | 5.750 | 5.505 | 5.750 | 5.750 | 15,000 |
| 2023-03-20 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 400 |
| 2023-03-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-03-16 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 0 |
| 2023-03-15 | 5.700 | 5.700 | 5.600 | 5.700 | 5.700 | 51,570 |
| 2023-03-14 | 5.666 | 5.800 | 5.666 | 5.700 | 5.700 | 141,580 |
| 2023-03-13 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2023-03-10 | 5.425 | 5.700 | 5.000 | 5.350 | 5.350 | 349,847 |
| 2023-03-09 | 5.425 | 5.750 | 5.425 | 5.425 | 5.425 | 50 |
| 2023-03-08 | 5.600 | 5.748 | 5.000 | 5.425 | 5.425 | 89,757 |
| 2023-03-07 | 5.600 | 5.800 | 5.400 | 5.600 | 5.600 | 68,617 |
| 2023-03-06 | 5.550 | 6.000 | 5.526 | 5.600 | 5.600 | 111,980 |
| 2023-03-03 | 5.550 | 5.700 | 5.510 | 5.550 | 5.550 | 209,944 |
| 2023-03-02 | 5.450 | 5.700 | 5.340 | 5.550 | 5.550 | 144,085 |
| 2023-03-01 | 5.155 | 5.600 | 5.155 | 5.450 | 5.450 | 272,089 |
| 2023-02-28 | 5.075 | 5.350 | 5.075 | 5.075 | 5.075 | 2,002 |
| 2023-02-27 | 5.075 | 5.250 | 4.920 | 5.075 | 5.075 | 11,020 |
| 2023-02-24 | 4.950 | 5.075 | 4.900 | 5.075 | 5.075 | 98,169 |
| 2023-02-23 | 4.900 | 5.000 | 4.900 | 4.900 | 4.900 | 60,021 |
| 2023-02-22 | 5.000 | 5.000 | 4.800 | 4.900 | 4.900 | 425,450 |
| 2023-02-21 | 5.025 | 5.250 | 5.025 | 5.025 | 5.025 | 19 |
| 2023-02-20 | 5.025 | 5.200 | 4.805 | 5.025 | 5.025 | 320,059 |
| 2023-02-17 | 5.025 | 5.025 | 5.020 | 5.025 | 5.025 | 7,968 |
| 2023-02-16 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 7,000 |
| 2023-02-15 | 5.025 | 5.025 | 4.900 | 5.025 | 5.025 | 10,000 |
| 2023-02-14 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 4,427 |
| 2023-02-13 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 2,116 |
| 2023-02-10 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 184,208 |
| 2023-02-09 | 5.125 | 5.250 | 4.800 | 5.025 | 5.025 | 18,868 |
| 2023-02-08 | 5.125 | 5.250 | 5.000 | 5.125 | 5.125 | 19,113 |
| 2023-02-07 | 5.125 | 5.250 | 5.125 | 5.125 | 5.125 | 114 |
| 2023-02-06 | 5.125 | 5.125 | 5.000 | 5.125 | 5.125 | 60 |
| 2023-02-03 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2023-02-02 | 5.125 | 5.125 | 5.125 | 5.125 | 5.125 | 0 |
| 2023-02-01 | 5.125 | 5.125 | 5.100 | 5.125 | 5.125 | 10,000 |
| 2023-01-31 | 5.125 | 5.125 | 4.700 | 5.125 | 5.125 | 26,724 |
| 2023-01-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-01-27 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 2,466 |
| 2023-01-26 | 5.250 | 5.500 | 4.750 | 5.250 | 5.250 | 31,742 |
| 2023-01-25 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-01-24 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-01-23 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 75 |
| 2023-01-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-01-19 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 50,000 |
| 2023-01-18 | 5.288 | 5.288 | 5.000 | 5.250 | 5.250 | 31,685 |
| 2023-01-17 | 5.438 | 5.438 | 5.167 | 5.375 | 5.375 | 130,557 |
| 2023-01-16 | 5.475 | 5.700 | 5.250 | 5.475 | 5.475 | 64,096 |
| 2023-01-13 | 5.475 | 5.475 | 5.300 | 5.475 | 5.475 | 25,000 |
| 2023-01-12 | 5.375 | 5.475 | 5.250 | 5.475 | 5.475 | 60,742 |
| 2023-01-11 | 5.250 | 5.500 | 5.250 | 5.375 | 5.375 | 55,043 |
| 2023-01-10 | 5.250 | 5.380 | 5.105 | 5.250 | 5.250 | 56,687 |
| 2023-01-09 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 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.