Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-25 | 3.850 | 3.850 | 3.750 | 3.850 | 3.850 | 350,000 |
| 2025-02-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-02-21 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-02-20 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-02-19 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 62 |
| 2025-02-18 | 3.850 | 4.200 | 3.850 | 3.850 | 3.850 | 353 |
| 2025-02-17 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2025-02-14 | 3.900 | 4.200 | 3.850 | 3.850 | 3.850 | 45,530 |
| 2025-02-13 | 3.900 | 4.300 | 3.900 | 3.900 | 3.900 | 99 |
| 2025-02-12 | 3.900 | 4.300 | 3.900 | 3.900 | 3.900 | 59 |
| 2025-02-11 | 3.900 | 4.300 | 3.900 | 3.900 | 3.900 | 2,116 |
| 2025-02-10 | 3.900 | 4.300 | 3.600 | 3.900 | 3.900 | 202 |
| 2025-02-07 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2025-02-06 | 4.050 | 4.050 | 3.900 | 3.900 | 3.900 | 106,024 |
| 2025-02-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-02-04 | 4.150 | 4.346 | 4.150 | 4.150 | 4.150 | 357 |
| 2025-02-03 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-31 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-30 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-29 | 4.150 | 4.350 | 4.150 | 4.150 | 4.150 | 230,588 |
| 2025-01-28 | 4.150 | 4.500 | 4.150 | 4.150 | 4.150 | 1,268 |
| 2025-01-27 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-24 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-23 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-22 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-21 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-20 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2025-01-17 | 4.150 | 4.346 | 3.450 | 4.150 | 4.150 | 201,750 |
| 2025-01-16 | 4.150 | 4.491 | 4.150 | 4.150 | 4.150 | 200,049 |
| 2025-01-15 | 3.250 | 4.500 | 3.122 | 4.150 | 4.150 | 567,839 |
| 2025-01-14 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 45,705 |
| 2025-01-13 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-10 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-09 | 3.250 | 3.250 | 3.122 | 3.250 | 3.250 | 14,332 |
| 2025-01-08 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2025-01-07 | 3.250 | 3.500 | 3.000 | 3.250 | 3.250 | 266 |
| 2025-01-06 | 3.250 | 3.440 | 3.006 | 3.250 | 3.250 | 15,481 |
| 2025-01-03 | 3.250 | 3.250 | 3.000 | 3.250 | 3.250 | 228 |
| 2025-01-02 | 3.250 | 3.450 | 3.000 | 3.250 | 3.250 | 245 |
| 2024-12-31 | 3.250 | 3.500 | 3.250 | 3.250 | 3.250 | 228 |
| 2024-12-30 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-12-27 | 3.250 | 3.450 | 3.250 | 3.250 | 3.250 | 37,654 |
| 2024-12-24 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 0 |
| 2024-12-23 | 3.630 | 3.630 | 3.250 | 3.250 | 3.250 | 30,143 |
| 2024-12-20 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-19 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 2,294 |
| 2024-12-18 | 3.800 | 3.800 | 3.600 | 3.800 | 3.800 | 780 |
| 2024-12-17 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-13 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-12 | 3.800 | 3.800 | 3.650 | 3.800 | 3.800 | 1,179 |
| 2024-12-11 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2024-12-10 | 3.800 | 3.960 | 3.800 | 3.800 | 3.800 | 126 |
| 2024-12-09 | 3.800 | 3.960 | 3.650 | 3.800 | 3.800 | 50,126 |
| 2024-12-06 | 3.700 | 3.912 | 3.600 | 3.800 | 3.800 | 711,210 |
| 2024-12-05 | 3.750 | 3.900 | 3.500 | 3.700 | 3.700 | 550,000 |
| 2024-12-04 | 3.400 | 3.400 | 3.200 | 3.400 | 3.400 | 8,039 |
| 2024-12-03 | 3.600 | 3.600 | 3.200 | 3.600 | 3.600 | 1,351 |
| 2024-12-02 | 3.600 | 3.876 | 3.200 | 3.600 | 3.600 | 21,241 |
| 2024-11-29 | 3.350 | 3.600 | 3.220 | 3.600 | 3.600 | 15,864 |
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.