Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-30 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 508 |
| 2026-07-29 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 10,000 |
| 2026-07-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-27 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 571 |
| 2026-07-24 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 8 |
| 2026-07-23 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-22 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-21 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 81 |
| 2026-07-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-13 | 5.500 | 5.500 | 5.050 | 5.500 | 5.500 | 2,000 |
| 2026-07-10 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2026-07-09 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 80,000 |
| 2026-07-08 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 40,000 |
| 2026-07-07 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 200 |
| 2026-07-06 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 835 |
| 2026-07-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-07-02 | 5.750 | 5.983 | 5.500 | 5.750 | 5.750 | 1,335 |
| 2026-07-01 | 5.750 | 5.983 | 5.500 | 5.750 | 5.750 | 449 |
| 2026-06-30 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-29 | 5.750 | 5.983 | 5.500 | 5.750 | 5.750 | 660 |
| 2026-06-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-25 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 33 |
| 2026-06-24 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-23 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-22 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 420 |
| 2026-06-19 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 3,173 |
| 2026-06-18 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-17 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-16 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-15 | 5.750 | 5.983 | 5.500 | 5.750 | 5.750 | 1,702 |
| 2026-06-12 | 5.750 | 5.983 | 5.750 | 5.750 | 5.750 | 8 |
| 2026-06-11 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-08 | 5.750 | 5.983 | 5.750 | 5.750 | 5.750 | 2 |
| 2026-06-05 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-06-04 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 33 |
| 2026-06-03 | 5.750 | 5.983 | 5.750 | 5.750 | 5.750 | 67 |
| 2026-06-02 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 4,766 |
| 2026-06-01 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 900 |
| 2026-05-29 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-28 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-27 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-26 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-22 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-21 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-20 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-19 | 5.750 | 5.750 | 5.700 | 5.750 | 5.750 | 13 |
| 2026-05-18 | 5.750 | 6.000 | 5.500 | 5.750 | 5.750 | 111 |
| 2026-05-15 | 5.750 | 6.000 | 5.750 | 5.750 | 5.750 | 25 |
| 2026-05-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-13 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2026-05-12 | 5.750 | 5.990 | 5.500 | 5.750 | 5.750 | 17,976 |
| 2026-05-11 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 17 |
| 2026-05-08 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 1,604 |
| 2026-05-07 | 5.750 | 5.750 | 5.501 | 5.750 | 5.750 | 32 |
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.