Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-23 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-05-22 | 3.250 | 3.495 | 3.250 | 3.250 | 3.250 | 2,747 |
| 2025-05-21 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 2,258,823 |
| 2025-05-20 | 3.100 | 3.100 | 2.955 | 3.100 | 3.100 | 40,627 |
| 2025-05-19 | 3.100 | 3.100 | 2.924 | 3.100 | 3.100 | 1,794 |
| 2025-05-16 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-15 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-14 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-13 | 3.100 | 3.500 | 3.100 | 3.100 | 3.100 | 2,784 |
| 2025-05-12 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 27 |
| 2025-05-09 | 3.100 | 3.492 | 3.100 | 3.100 | 3.100 | 1,431 |
| 2025-05-08 | 3.100 | 3.100 | 3.020 | 3.100 | 3.100 | 29,411 |
| 2025-05-07 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-06 | 3.100 | 3.100 | 3.100 | 3.100 | 3.100 | 0 |
| 2025-05-02 | 3.100 | 3.185 | 3.100 | 3.100 | 3.100 | 40,627 |
| 2025-05-01 | 2.950 | 2.950 | 2.950 | 2.950 | 2.950 | 0 |
| 2025-04-30 | 2.950 | 3.200 | 2.950 | 2.950 | 2.950 | 100 |
| 2025-04-29 | 2.950 | 3.200 | 2.950 | 2.950 | 2.950 | 156,125 |
| 2025-04-28 | 2.865 | 3.000 | 2.865 | 2.950 | 2.950 | 474,061 |
| 2025-04-25 | 2.850 | 3.000 | 2.850 | 2.850 | 2.850 | 250,750 |
| 2025-04-24 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 5,400 |
| 2025-04-23 | 2.850 | 2.997 | 2.640 | 2.850 | 2.850 | 303 |
| 2025-04-22 | 2.850 | 2.868 | 2.640 | 2.850 | 2.850 | 150,192 |
| 2025-04-17 | 2.850 | 2.850 | 2.750 | 2.850 | 2.850 | 100,000 |
| 2025-04-16 | 2.850 | 2.850 | 2.640 | 2.850 | 2.850 | 105 |
| 2025-04-15 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 21 |
| 2025-04-14 | 2.850 | 2.850 | 2.850 | 2.850 | 2.850 | 0 |
| 2025-04-11 | 2.850 | 2.850 | 2.703 | 2.850 | 2.850 | 2,073 |
| 2025-04-10 | 2.850 | 2.850 | 2.640 | 2.850 | 2.850 | 84 |
| 2025-04-09 | 2.850 | 2.850 | 2.640 | 2.850 | 2.850 | 130 |
| 2025-04-08 | 2.850 | 2.850 | 2.640 | 2.850 | 2.850 | 4,302 |
| 2025-04-07 | 2.850 | 2.850 | 2.700 | 2.850 | 2.850 | 30,050 |
| 2025-04-04 | 3.000 | 3.000 | 2.805 | 3.000 | 3.000 | 4,679 |
| 2025-04-03 | 3.150 | 3.300 | 3.000 | 3.050 | 3.050 | 30,758 |
| 2025-04-02 | 3.150 | 3.150 | 3.150 | 3.150 | 3.150 | 0 |
| 2025-04-01 | 3.150 | 3.150 | 3.000 | 3.150 | 3.150 | 232 |
| 2025-03-31 | 3.150 | 3.190 | 3.150 | 3.150 | 3.150 | 20,000 |
| 2025-03-28 | 3.250 | 3.385 | 3.020 | 3.150 | 3.150 | 15,002 |
| 2025-03-27 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-03-26 | 3.500 | 3.500 | 3.250 | 3.250 | 3.250 | 30,000 |
| 2025-03-25 | 3.600 | 3.700 | 3.500 | 3.600 | 3.600 | 156,015 |
| 2025-03-24 | 3.550 | 3.550 | 3.440 | 3.440 | 3.440 | 10,961 |
| 2025-03-21 | 3.600 | 3.600 | 3.500 | 3.600 | 3.600 | 100,000 |
| 2025-03-20 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-03-19 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2025-03-18 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 20,000 |
| 2025-03-17 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 40 |
| 2025-03-14 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-13 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-12 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-11 | 3.750 | 3.750 | 3.500 | 3.750 | 3.750 | 200,000 |
| 2025-03-10 | 3.750 | 4.000 | 3.600 | 3.750 | 3.750 | 172 |
| 2025-03-07 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-06 | 3.750 | 4.000 | 3.750 | 3.750 | 3.750 | 25 |
| 2025-03-05 | 3.750 | 3.750 | 3.750 | 3.750 | 3.750 | 0 |
| 2025-03-04 | 3.850 | 4.200 | 3.500 | 3.750 | 3.750 | 28,793 |
| 2025-03-03 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 2 |
| 2025-02-28 | 3.850 | 3.850 | 3.600 | 3.850 | 3.850 | 47 |
| 2025-02-27 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 94 |
| 2025-02-26 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 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.