Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-18 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-15 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-14 | 4.050 | 4.050 | 3.915 | 4.050 | 4.050 | 30,588 |
| 2025-08-13 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-12 | 4.050 | 4.050 | 3.800 | 4.050 | 4.050 | 3,532 |
| 2025-08-11 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-08 | 4.050 | 4.247 | 3.900 | 4.050 | 4.050 | 3,296 |
| 2025-08-07 | 4.050 | 4.300 | 3.800 | 4.050 | 4.050 | 126 |
| 2025-08-06 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-08-05 | 4.050 | 4.300 | 3.800 | 4.050 | 4.050 | 204 |
| 2025-08-04 | 4.050 | 4.300 | 3.800 | 4.050 | 4.050 | 178 |
| 2025-08-01 | 4.050 | 4.295 | 3.880 | 4.050 | 4.050 | 150,006 |
| 2025-07-31 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-07-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 0 |
| 2025-07-29 | 4.050 | 4.295 | 4.050 | 4.050 | 4.050 | 184 |
| 2025-07-28 | 4.050 | 4.050 | 3.880 | 4.050 | 4.050 | 80,035 |
| 2025-07-25 | 3.900 | 4.300 | 3.800 | 4.050 | 4.050 | 60,338 |
| 2025-07-24 | 3.900 | 3.900 | 3.640 | 3.900 | 3.900 | 200 |
| 2025-07-23 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-07-22 | 3.900 | 3.900 | 3.720 | 3.900 | 3.900 | 75 |
| 2025-07-21 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 920 |
| 2025-07-18 | 3.900 | 3.900 | 3.720 | 3.900 | 3.900 | 75 |
| 2025-07-17 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-07-16 | 3.900 | 3.900 | 3.720 | 3.900 | 3.900 | 3,007 |
| 2025-07-15 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-07-14 | 3.750 | 4.000 | 3.610 | 3.900 | 3.900 | 2,295 |
| 2025-07-11 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 252 |
| 2025-07-10 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 10 |
| 2025-07-09 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-07-08 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 7 |
| 2025-07-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-07-04 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 50,000 |
| 2025-07-03 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 130,037 |
| 2025-07-02 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 23 |
| 2025-07-01 | 3.700 | 4.000 | 3.700 | 3.750 | 3.750 | 38,976 |
| 2025-06-30 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-06-27 | 3.600 | 3.700 | 3.600 | 3.600 | 3.600 | 58,823 |
| 2025-06-26 | 3.350 | 3.350 | 3.150 | 3.350 | 3.350 | 27 |
| 2025-06-25 | 3.350 | 3.550 | 3.350 | 3.350 | 3.350 | 87,857 |
| 2025-06-24 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-23 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-20 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-19 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-18 | 3.350 | 3.350 | 3.150 | 3.350 | 3.350 | 104 |
| 2025-06-17 | 3.350 | 3.699 | 3.350 | 3.350 | 3.350 | 131 |
| 2025-06-16 | 3.350 | 3.699 | 3.350 | 3.350 | 3.350 | 27 |
| 2025-06-13 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-12 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-11 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-10 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-09 | 3.350 | 3.350 | 3.350 | 3.350 | 3.350 | 0 |
| 2025-06-06 | 3.350 | 3.539 | 3.000 | 3.350 | 3.350 | 45,695 |
| 2025-06-05 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 1,431 |
| 2025-06-04 | 3.350 | 3.700 | 3.000 | 3.350 | 3.350 | 9,111 |
| 2025-06-03 | 3.350 | 3.500 | 3.350 | 3.350 | 3.350 | 2,058 |
| 2025-06-02 | 3.250 | 3.500 | 3.150 | 3.350 | 3.350 | 2,194,023 |
| 2025-05-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-29 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 758 |
| 2025-05-28 | 3.250 | 3.250 | 3.150 | 3.250 | 3.250 | 125,000 |
| 2025-05-27 | 3.250 | 3.500 | 3.150 | 3.250 | 3.250 | 75,005 |
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.