Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-04-20 | 5.150 | 5.200 | 4.900 | 5.150 | 5.150 | 15,834 |
| 2022-04-19 | 4.950 | 5.300 | 4.950 | 5.150 | 5.150 | 603,874 |
| 2022-04-14 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 2,500 |
| 2022-04-13 | 4.950 | 4.950 | 4.677 | 4.950 | 4.950 | 26,612 |
| 2022-04-12 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-04-11 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 0 |
| 2022-04-08 | 4.850 | 5.038 | 4.850 | 4.950 | 4.950 | 239,613 |
| 2022-04-07 | 4.800 | 4.850 | 4.680 | 4.800 | 4.800 | 46,000 |
| 2022-04-06 | 4.800 | 4.800 | 4.600 | 4.800 | 4.800 | 47,620 |
| 2022-04-05 | 4.900 | 4.925 | 4.900 | 4.900 | 4.900 | 2,074 |
| 2022-04-04 | 4.900 | 5.000 | 4.820 | 4.900 | 4.900 | 124,840 |
| 2022-04-01 | 4.900 | 4.950 | 4.900 | 4.900 | 4.900 | 45,000 |
| 2022-03-31 | 4.900 | 4.925 | 4.900 | 4.900 | 4.900 | 45 |
| 2022-03-30 | 4.900 | 4.970 | 4.800 | 4.900 | 4.900 | 356,029 |
| 2022-03-29 | 5.000 | 5.000 | 4.600 | 4.900 | 4.900 | 175,639 |
| 2022-03-28 | 5.100 | 5.220 | 5.100 | 5.100 | 5.100 | 10,574 |
| 2022-03-25 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-03-24 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-03-23 | 5.100 | 5.100 | 5.100 | 5.100 | 5.100 | 0 |
| 2022-03-22 | 5.100 | 5.100 | 4.700 | 5.100 | 5.100 | 35,000 |
| 2022-03-21 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-18 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1,085 |
| 2022-03-17 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2022-03-16 | 5.400 | 5.600 | 5.000 | 5.250 | 5.250 | 169,165 |
| 2022-03-15 | 5.400 | 5.680 | 5.400 | 5.400 | 5.400 | 25,244 |
| 2022-03-14 | 5.300 | 5.500 | 5.000 | 5.400 | 5.400 | 97,306 |
| 2022-03-11 | 5.300 | 5.300 | 4.810 | 5.300 | 5.300 | 1,000 |
| 2022-03-10 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 0 |
| 2022-03-09 | 5.300 | 5.300 | 4.810 | 5.300 | 5.300 | 1,228 |
| 2022-03-08 | 5.300 | 5.300 | 4.802 | 5.300 | 5.300 | 1,200 |
| 2022-03-07 | 4.925 | 5.750 | 4.700 | 5.300 | 5.300 | 248,738 |
| 2022-03-04 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-03-03 | 4.925 | 4.990 | 4.500 | 4.925 | 4.925 | 60,000 |
| 2022-03-02 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-03-01 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-02-28 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-02-25 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-02-24 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-02-23 | 4.925 | 5.000 | 4.925 | 4.925 | 4.925 | 10,000 |
| 2022-02-22 | 4.925 | 4.925 | 4.925 | 4.925 | 4.925 | 0 |
| 2022-02-21 | 5.050 | 5.100 | 4.925 | 4.925 | 4.925 | 129,177 |
| 2022-02-18 | 5.050 | 5.050 | 5.005 | 5.050 | 5.050 | 3,916 |
| 2022-02-17 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-02-16 | 5.050 | 5.050 | 4.600 | 5.050 | 5.050 | 200 |
| 2022-02-15 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-02-14 | 5.050 | 5.050 | 5.050 | 5.050 | 5.050 | 0 |
| 2022-02-11 | 5.130 | 5.500 | 4.600 | 5.050 | 5.050 | 40,134 |
| 2022-02-10 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2022-02-09 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2022-02-08 | 5.130 | 5.130 | 5.130 | 5.130 | 5.130 | 0 |
| 2022-02-07 | 5.130 | 5.130 | 4.800 | 5.130 | 5.130 | 20,000 |
| 2022-02-04 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-02-03 | 5.150 | 5.150 | 5.150 | 5.150 | 5.150 | 0 |
| 2022-02-02 | 5.150 | 5.150 | 5.115 | 5.150 | 5.150 | 8,255 |
| 2022-02-01 | 5.250 | 5.500 | 5.000 | 5.150 | 5.150 | 10,020 |
| 2022-01-31 | 5.250 | 5.250 | 5.200 | 5.250 | 5.250 | 55,000 |
| 2022-01-28 | 5.250 | 5.250 | 4.750 | 5.250 | 5.250 | 60,000 |
| 2022-01-27 | 5.500 | 5.500 | 5.450 | 5.500 | 5.500 | 9,769 |
| 2022-01-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-01-25 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 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.