Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 5.250 | 5.350 | 5.250 | 5.250 | 5.250 | 373,000 |
| 2025-11-10 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 4 |
| 2025-11-07 | 5.250 | 5.500 | 5.250 | 5.250 | 5.250 | 20 |
| 2025-11-06 | 5.250 | 5.250 | 5.250 | 5.250 | 5.250 | 0 |
| 2025-11-05 | 5.000 | 5.500 | 4.500 | 5.250 | 5.250 | 591,997 |
| 2025-11-04 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 50 |
| 2025-11-03 | 5.000 | 5.500 | 4.750 | 5.000 | 5.000 | 30,111 |
| 2025-10-31 | 5.000 | 5.000 | 4.526 | 5.000 | 5.000 | 452 |
| 2025-10-30 | 5.000 | 5.000 | 4.526 | 5.000 | 5.000 | 90 |
| 2025-10-29 | 5.000 | 5.000 | 4.526 | 5.000 | 5.000 | 54 |
| 2025-10-28 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 2,197 |
| 2025-10-27 | 5.000 | 5.500 | 4.500 | 4.500 | 4.500 | 7,862 |
| 2025-10-24 | 5.000 | 5.500 | 4.550 | 5.000 | 5.000 | 7,263 |
| 2025-10-23 | 5.000 | 5.000 | 4.520 | 5.000 | 5.000 | 428 |
| 2025-10-22 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-17 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2025-10-16 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 15 |
| 2025-10-15 | 5.000 | 5.500 | 4.500 | 5.000 | 5.000 | 408 |
| 2025-10-14 | 5.000 | 5.500 | 4.526 | 5.000 | 5.000 | 472 |
| 2025-10-13 | 5.000 | 5.000 | 4.526 | 5.000 | 5.000 | 3,907 |
| 2025-10-10 | 5.000 | 5.000 | 4.526 | 5.000 | 5.000 | 24 |
| 2025-10-09 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 24 |
| 2025-10-08 | 5.000 | 5.000 | 4.526 | 5.000 | 5.000 | 219 |
| 2025-10-07 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 27 |
| 2025-10-06 | 5.000 | 5.500 | 4.750 | 5.000 | 5.000 | 1,934 |
| 2025-10-03 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 6 |
| 2025-10-02 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 3,618 |
| 2025-10-01 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 21 |
| 2025-09-30 | 5.000 | 5.500 | 4.526 | 5.000 | 5.000 | 132 |
| 2025-09-29 | 5.000 | 5.500 | 4.750 | 5.000 | 5.000 | 34,997 |
| 2025-09-26 | 5.000 | 5.500 | 4.520 | 5.000 | 5.000 | 221 |
| 2025-09-25 | 5.000 | 5.500 | 5.000 | 5.000 | 5.000 | 64 |
| 2025-09-24 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 57,457 |
| 2025-09-23 | 4.750 | 4.750 | 4.420 | 4.750 | 4.750 | 453,490 |
| 2025-09-22 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 31,811 |
| 2025-09-19 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 253 |
| 2025-09-18 | 4.750 | 5.000 | 4.500 | 4.750 | 4.750 | 15,290 |
| 2025-09-17 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 300 |
| 2025-09-16 | 4.750 | 5.000 | 4.750 | 4.750 | 4.750 | 285 |
| 2025-09-15 | 4.500 | 5.000 | 4.500 | 4.750 | 4.750 | 16,318 |
| 2025-09-12 | 4.250 | 4.999 | 4.100 | 4.500 | 4.500 | 155,485 |
| 2025-09-11 | 4.250 | 4.500 | 4.250 | 4.250 | 4.250 | 30,589 |
| 2025-09-10 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-09-09 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-09-08 | 4.150 | 4.300 | 4.150 | 4.150 | 4.150 | 104 |
| 2025-09-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-09-04 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-09-03 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 1,000 |
| 2025-09-02 | 4.150 | 4.150 | 4.025 | 4.150 | 4.150 | 16,000 |
| 2025-09-01 | 4.150 | 4.300 | 4.000 | 4.150 | 4.150 | 569 |
| 2025-08-29 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-08-28 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-08-27 | 4.150 | 4.150 | 3.920 | 4.150 | 4.150 | 21,396 |
| 2025-08-26 | 4.150 | 4.150 | 4.000 | 4.150 | 4.150 | 3,670 |
| 2025-08-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-08-21 | 4.050 | 4.050 | 4.020 | 4.050 | 4.050 | 200,000 |
| 2025-08-20 | 4.050 | 4.050 | 3.900 | 4.050 | 4.050 | 156,615 |
| 2025-08-19 | 4.050 | 4.300 | 4.050 | 4.050 | 4.050 | 47 |
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.