Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-01-24 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-01-21 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 10,000 |
| 2022-01-20 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-01-19 | 5.500 | 5.500 | 5.010 | 5.500 | 5.500 | 76,446 |
| 2022-01-18 | 5.180 | 5.600 | 4.800 | 5.500 | 5.500 | 280,042 |
| 2022-01-17 | 5.180 | 5.290 | 4.760 | 5.180 | 5.180 | 27,500 |
| 2022-01-14 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-01-13 | 5.180 | 5.300 | 5.180 | 5.180 | 5.180 | 25,000 |
| 2022-01-12 | 5.180 | 5.180 | 4.760 | 5.180 | 5.180 | 357 |
| 2022-01-11 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2022-01-10 | 5.180 | 5.180 | 5.000 | 5.180 | 5.180 | 11,040 |
| 2022-01-07 | 5.400 | 5.400 | 5.000 | 5.400 | 5.400 | 3,817 |
| 2022-01-06 | 5.400 | 5.400 | 5.320 | 5.400 | 5.400 | 4,699 |
| 2022-01-05 | 5.600 | 5.600 | 5.000 | 5.400 | 5.400 | 50,357 |
| 2022-01-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-12-31 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-12-30 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2021-12-29 | 5.600 | 5.600 | 5.250 | 5.600 | 5.600 | 20,788 |
| 2021-12-24 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 0 |
| 2021-12-23 | 5.625 | 5.625 | 5.250 | 5.625 | 5.625 | 15,623 |
| 2021-12-22 | 5.625 | 5.625 | 5.625 | 5.625 | 5.625 | 25,000 |
| 2021-12-21 | 5.625 | 5.625 | 5.400 | 5.625 | 5.625 | 20,000 |
| 2021-12-20 | 5.700 | 5.700 | 5.400 | 5.700 | 5.700 | 5,000 |
| 2021-12-17 | 5.700 | 5.700 | 5.700 | 5.700 | 5.700 | 24,386 |
| 2021-12-16 | 5.750 | 6.000 | 5.400 | 5.700 | 5.700 | 72,948 |
| 2021-12-15 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 15,000 |
| 2021-12-14 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-13 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 10,000 |
| 2021-12-10 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-09 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-08 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-07 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-06 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 0 |
| 2021-12-03 | 5.750 | 5.750 | 5.750 | 5.750 | 5.750 | 9,994 |
| 2021-12-02 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 543 |
| 2021-12-01 | 5.750 | 5.750 | 5.500 | 5.750 | 5.750 | 26,312 |
| 2021-11-30 | 5.950 | 6.000 | 5.500 | 5.750 | 5.750 | 5,222 |
| 2021-11-29 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-26 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-25 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 4,763 |
| 2021-11-24 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-23 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 11,066 |
| 2021-11-22 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-19 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-18 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 2,546 |
| 2021-11-17 | 5.950 | 5.950 | 5.950 | 5.950 | 5.950 | 0 |
| 2021-11-16 | 5.950 | 5.950 | 5.500 | 5.950 | 5.950 | 135 |
| 2021-11-15 | 6.275 | 6.450 | 5.600 | 5.950 | 5.950 | 31,647 |
| 2021-11-12 | 6.275 | 6.275 | 6.000 | 6.275 | 6.275 | 135,913 |
| 2021-11-11 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2021-11-10 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2021-11-09 | 6.500 | 6.500 | 6.000 | 6.500 | 6.500 | 77,988 |
| 2021-11-08 | 6.625 | 6.625 | 6.250 | 6.625 | 6.625 | 10,000 |
| 2021-11-05 | 6.875 | 6.875 | 6.875 | 6.875 | 6.875 | 0 |
| 2021-11-04 | 6.925 | 7.250 | 6.500 | 6.875 | 6.875 | 10,255 |
| 2021-11-03 | 6.925 | 7.000 | 6.925 | 6.925 | 6.925 | 543 |
| 2021-11-02 | 6.925 | 6.925 | 6.925 | 6.925 | 6.925 | 0 |
| 2021-11-01 | 7.250 | 7.500 | 6.600 | 7.050 | 7.050 | 14,004 |
| 2021-10-29 | 7.250 | 7.300 | 7.250 | 7.250 | 7.250 | 70,341 |
| 2021-10-28 | 7.250 | 7.250 | 7.250 | 7.250 | 7.250 | 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.