Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-01-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2023-01-05 | 5.250 | 5.287 | 5.180 | 5.250 | 5.250 | 155,519 |
| 2023-01-04 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 80,026 |
| 2023-01-03 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 356 |
| 2022-12-30 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-29 | 5.250 | 5.250 | 5.180 | 5.250 | 5.250 | 9,421 |
| 2022-12-28 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 45,361 |
| 2022-12-23 | 5.250 | 5.250 | 4.500 | 5.250 | 5.250 | 106,200 |
| 2022-12-22 | 5.250 | 5.400 | 4.993 | 5.250 | 5.250 | 87,851 |
| 2022-12-21 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 18 |
| 2022-12-20 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-19 | 5.250 | 5.250 | 5.222 | 5.250 | 5.250 | 1,686 |
| 2022-12-16 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 7,600 |
| 2022-12-15 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 18 |
| 2022-12-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-13 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-12 | 5.250 | 5.250 | 5.225 | 5.250 | 5.250 | 10,075 |
| 2022-12-09 | 5.250 | 5.250 | 5.225 | 5.250 | 5.250 | 728 |
| 2022-12-08 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-12-07 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 37,682 |
| 2022-12-06 | 5.150 | 5.250 | 5.005 | 5.250 | 5.250 | 40,697 |
| 2022-12-05 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 26 |
| 2022-12-02 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 37 |
| 2022-12-01 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-11-30 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-11-29 | 5.150 | 5.150 | 5.003 | 5.150 | 5.150 | 2,999 |
| 2022-11-28 | 5.150 | 5.190 | 5.000 | 5.000 | 5.000 | 78,877 |
| 2022-11-25 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-11-24 | 5.150 | 5.300 | 5.150 | 5.150 | 5.150 | 10,000 |
| 2022-11-23 | 5.190 | 5.190 | 5.150 | 5.150 | 5.150 | 385 |
| 2022-11-22 | 5.450 | 5.450 | 4.245 | 5.250 | 5.250 | 344,774 |
| 2022-11-21 | 5.750 | 6.000 | 5.300 | 5.650 | 5.650 | 67,896 |
| 2022-11-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 104 |
| 2022-11-17 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 5,800 |
| 2022-11-16 | 5.725 | 5.750 | 5.500 | 5.750 | 5.750 | 2,678 |
| 2022-11-15 | 5.300 | 5.900 | 5.300 | 5.725 | 5.725 | 393,457 |
| 2022-11-14 | 5.025 | 5.250 | 4.801 | 5.025 | 5.025 | 40,132 |
| 2022-11-11 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2022-11-10 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 352 |
| 2022-11-09 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2022-11-08 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2022-11-07 | 5.025 | 5.250 | 5.025 | 5.025 | 5.025 | 30,019 |
| 2022-11-04 | 5.025 | 5.092 | 5.025 | 5.025 | 5.025 | 1,800 |
| 2022-11-03 | 5.025 | 5.025 | 4.800 | 5.025 | 5.025 | 31,967 |
| 2022-11-02 | 5.025 | 5.025 | 5.025 | 5.025 | 5.025 | 0 |
| 2022-11-01 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 143,716 |
| 2022-10-31 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-10-28 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-10-27 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 10,000 |
| 2022-10-26 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 104 |
| 2022-10-25 | 5.150 | 5.200 | 5.150 | 5.150 | 5.150 | 19 |
| 2022-10-24 | 5.000 | 5.090 | 5.000 | 5.000 | 5.000 | 119,462 |
| 2022-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 15,000 |
| 2022-10-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 7,538 |
| 2022-10-18 | 5.150 | 5.400 | 5.000 | 5.000 | 5.000 | 6,500 |
| 2022-10-17 | 5.150 | 5.360 | 4.900 | 5.150 | 5.150 | 75,842 |
| 2022-10-14 | 4.725 | 5.360 | 4.725 | 5.150 | 5.150 | 538,656 |
| 2022-10-13 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 5,648 |
| 2022-10-12 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 20,983 |
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.