Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-10-12 | 4.600 | 4.600 | 4.500 | 4.600 | 4.600 | 20,983 |
| 2022-10-11 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 1,412 |
| 2022-10-10 | 4.700 | 4.800 | 4.700 | 4.700 | 4.700 | 250 |
| 2022-10-07 | 4.700 | 4.800 | 4.610 | 4.700 | 4.700 | 60,422 |
| 2022-10-06 | 5.000 | 5.000 | 4.500 | 4.700 | 4.700 | 187,470 |
| 2022-10-05 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 33,450 |
| 2022-10-04 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-10-03 | 5.350 | 5.350 | 5.350 | 5.350 | 5.350 | 0 |
| 2022-09-30 | 5.350 | 5.438 | 5.300 | 5.350 | 5.350 | 56,125 |
| 2022-09-29 | 5.350 | 5.500 | 5.350 | 5.350 | 5.350 | 25,662 |
| 2022-09-28 | 5.750 | 5.800 | 5.150 | 5.350 | 5.350 | 70,651 |
| 2022-09-27 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 61,202 |
| 2022-09-26 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 5,655 |
| 2022-09-23 | 6.250 | 6.500 | 5.500 | 5.750 | 5.750 | 80,046 |
| 2022-09-22 | 6.500 | 6.875 | 5.600 | 6.250 | 6.250 | 364,206 |
| 2022-09-21 | 6.100 | 6.100 | 5.885 | 6.100 | 6.100 | 25,522 |
| 2022-09-20 | 6.100 | 6.100 | 6.100 | 6.100 | 6.100 | 0 |
| 2022-09-16 | 6.100 | 6.200 | 6.100 | 6.100 | 6.100 | 48 |
| 2022-09-15 | 6.100 | 6.300 | 6.000 | 6.100 | 6.100 | 4,254 |
| 2022-09-14 | 6.100 | 6.100 | 6.000 | 6.100 | 6.100 | 20,000 |
| 2022-09-13 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 50,273 |
| 2022-09-12 | 6.250 | 6.250 | 6.000 | 6.250 | 6.250 | 15,620 |
| 2022-09-09 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-09-08 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-09-07 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 30 |
| 2022-09-06 | 6.250 | 6.250 | 6.250 | 6.250 | 6.250 | 0 |
| 2022-09-05 | 6.600 | 6.600 | 6.000 | 6.250 | 6.250 | 115,934 |
| 2022-09-02 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 15,605 |
| 2022-09-01 | 6.800 | 6.800 | 6.600 | 6.800 | 6.800 | 22,819 |
| 2022-08-31 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-30 | 7.250 | 7.250 | 7.240 | 7.250 | 7.250 | 69 |
| 2022-08-26 | 7.250 | 7.250 | 6.633 | 7.250 | 7.250 | 170,859 |
| 2022-08-25 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-24 | 7.250 | 7.500 | 7.250 | 7.250 | 7.250 | 26 |
| 2022-08-23 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 0 |
| 2022-08-22 | 7.500 | 7.500 | 7.500 | 7.500 | 7.500 | 0 |
| 2022-08-19 | 8.000 | 8.500 | 7.250 | 7.500 | 7.500 | 57,628 |
| 2022-08-18 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-17 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-16 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 0 |
| 2022-08-15 | 8.000 | 8.000 | 7.620 | 8.000 | 8.000 | 442 |
| 2022-08-12 | 8.000 | 8.000 | 7.620 | 8.000 | 8.000 | 620 |
| 2022-08-11 | 8.000 | 8.500 | 7.530 | 8.000 | 8.000 | 254 |
| 2022-08-10 | 8.000 | 8.500 | 7.390 | 8.000 | 8.000 | 50,035 |
| 2022-08-09 | 8.000 | 8.000 | 8.000 | 8.000 | 8.000 | 100 |
| 2022-08-08 | 8.000 | 8.500 | 7.530 | 8.000 | 8.000 | 165 |
| 2022-08-05 | 8.250 | 8.500 | 8.000 | 8.000 | 8.000 | 46,511 |
| 2022-08-04 | 8.500 | 8.500 | 8.000 | 8.250 | 8.250 | 20,000 |
| 2022-08-03 | 9.000 | 9.000 | 8.000 | 8.750 | 8.750 | 68,406 |
| 2022-08-02 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 360,978 |
| 2022-08-01 | 9.000 | 9.500 | 8.500 | 9.000 | 9.000 | 25 |
| 2022-07-29 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-28 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 2,292 |
| 2022-07-27 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-26 | 9.000 | 9.000 | 8.750 | 9.000 | 9.000 | 20,000 |
| 2022-07-25 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-22 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 0 |
| 2022-07-21 | 9.000 | 9.000 | 8.500 | 9.000 | 9.000 | 316 |
| 2022-07-20 | 8.750 | 8.750 | 8.500 | 8.750 | 8.750 | 3,276 |
| 2022-07-19 | 9.000 | 9.000 | 9.000 | 9.000 | 9.000 | 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.