Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-02-06 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-05 | 6.500 | 7.000 | 6.500 | 6.500 | 6.500 | 32 |
| 2026-02-04 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 0 |
| 2026-02-03 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 196 |
| 2026-02-02 | 6.500 | 7.000 | 6.350 | 6.500 | 6.500 | 645 |
| 2026-01-30 | 6.500 | 6.500 | 6.194 | 6.500 | 6.500 | 80,000 |
| 2026-01-29 | 6.500 | 7.000 | 6.000 | 6.500 | 6.500 | 621 |
| 2026-01-28 | 6.500 | 6.500 | 6.500 | 6.500 | 6.500 | 33,978 |
| 2026-01-27 | 6.750 | 7.000 | 6.750 | 6.750 | 6.750 | 9 |
| 2026-01-26 | 7.125 | 7.500 | 6.675 | 6.750 | 6.750 | 160,827 |
| 2026-01-23 | 6.475 | 7.125 | 6.475 | 7.125 | 7.125 | 61,016 |
| 2026-01-22 | 6.250 | 6.500 | 6.250 | 6.250 | 6.250 | 34,236 |
| 2026-01-21 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 876,327 |
| 2026-01-20 | 6.125 | 6.237 | 6.000 | 6.125 | 6.125 | 26 |
| 2026-01-19 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 209 |
| 2026-01-16 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-01-15 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2026-01-14 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 160 |
| 2026-01-13 | 6.125 | 6.237 | 6.080 | 6.125 | 6.125 | 154,310 |
| 2026-01-12 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 13,884 |
| 2026-01-09 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 44 |
| 2026-01-08 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 820 |
| 2026-01-07 | 6.125 | 6.125 | 6.000 | 6.125 | 6.125 | 26 |
| 2026-01-06 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 140,234 |
| 2026-01-05 | 6.125 | 6.250 | 6.080 | 6.125 | 6.125 | 20,014 |
| 2026-01-02 | 6.125 | 6.237 | 6.000 | 6.125 | 6.125 | 4,042 |
| 2025-12-31 | 6.125 | 6.237 | 6.000 | 6.125 | 6.125 | 32,092 |
| 2025-12-30 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2025-12-29 | 6.125 | 6.237 | 6.000 | 6.125 | 6.125 | 7,228 |
| 2025-12-24 | 6.125 | 6.250 | 6.125 | 6.125 | 6.125 | 42 |
| 2025-12-23 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 44,087 |
| 2025-12-22 | 6.125 | 6.250 | 6.125 | 6.125 | 6.125 | 354 |
| 2025-12-19 | 6.125 | 6.250 | 6.070 | 6.125 | 6.125 | 25,041 |
| 2025-12-18 | 6.125 | 6.237 | 6.000 | 6.125 | 6.125 | 9,940 |
| 2025-12-17 | 6.125 | 6.237 | 6.000 | 6.125 | 6.125 | 400,051 |
| 2025-12-16 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 310 |
| 2025-12-15 | 6.125 | 6.237 | 6.125 | 6.125 | 6.125 | 84 |
| 2025-12-12 | 6.125 | 6.237 | 6.125 | 6.125 | 6.125 | 500 |
| 2025-12-11 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2025-12-10 | 6.125 | 6.237 | 6.125 | 6.125 | 6.125 | 32 |
| 2025-12-09 | 6.125 | 6.237 | 6.125 | 6.125 | 6.125 | 12 |
| 2025-12-08 | 6.125 | 6.250 | 6.000 | 6.125 | 6.125 | 34,222 |
| 2025-12-05 | 6.125 | 6.125 | 6.125 | 6.125 | 6.125 | 0 |
| 2025-12-04 | 6.125 | 6.237 | 6.125 | 6.125 | 6.125 | 16,032 |
| 2025-12-03 | 5.500 | 6.125 | 5.150 | 6.125 | 6.125 | 106,751 |
| 2025-12-02 | 5.500 | 5.950 | 5.500 | 5.500 | 5.500 | 97 |
| 2025-12-01 | 5.500 | 6.000 | 5.500 | 5.500 | 5.500 | 50,016 |
| 2025-11-28 | 5.500 | 5.950 | 5.500 | 5.500 | 5.500 | 453 |
| 2025-11-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2025-11-25 | 5.300 | 5.500 | 5.000 | 5.500 | 5.500 | 47 |
| 2025-11-24 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 30,491 |
| 2025-11-21 | 5.250 | 5.250 | 5.000 | 5.250 | 5.250 | 1,148 |
| 2025-11-20 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 260,692 |
| 2025-11-19 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 1,734 |
| 2025-11-18 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 11,086 |
| 2025-11-17 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 6 |
| 2025-11-14 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-11-13 | 5.250 | 5.500 | 5.000 | 5.250 | 5.250 | 17 |
| 2025-11-12 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 27 |
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.