Comptoir Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-28 | 3.518 | 3.518 | 3.500 | 3.500 | 3.500 | 49,673 |
| 2024-11-27 | 3.650 | 3.650 | 3.518 | 3.650 | 3.650 | 5,443 |
| 2024-11-26 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-11-25 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-11-22 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2024-11-21 | 3.822 | 3.822 | 3.650 | 3.650 | 3.650 | 85,000 |
| 2024-11-20 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-11-19 | 4.030 | 4.030 | 3.900 | 3.900 | 3.900 | 65,000 |
| 2024-11-18 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-14 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-13 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-12 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-11 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 101,149 |
| 2024-11-08 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-11-07 | 4.250 | 4.250 | 4.030 | 4.250 | 4.250 | 20,000 |
| 2024-11-06 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 128,367 |
| 2024-11-05 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-11-04 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 0 |
| 2024-11-01 | 4.200 | 4.200 | 3.900 | 4.200 | 4.200 | 16,666 |
| 2024-10-31 | 4.200 | 4.200 | 3.900 | 4.200 | 4.200 | 4,000 |
| 2024-10-30 | 3.925 | 4.200 | 3.925 | 4.200 | 4.200 | 229,299 |
| 2024-10-29 | 3.900 | 3.900 | 3.820 | 3.900 | 3.900 | 13,585 |
| 2024-10-28 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-25 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-24 | 3.900 | 3.900 | 3.800 | 3.900 | 3.900 | 1,000 |
| 2024-10-23 | 3.900 | 3.950 | 3.900 | 3.900 | 3.900 | 12,000 |
| 2024-10-22 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-21 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2024-10-18 | 3.900 | 4.000 | 3.822 | 3.900 | 3.900 | 51,943 |
| 2024-10-17 | 4.250 | 4.290 | 4.000 | 4.150 | 4.150 | 100,001 |
| 2024-10-16 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 24,763 |
| 2024-10-15 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-14 | 4.250 | 4.250 | 4.050 | 4.250 | 4.250 | 50,000 |
| 2024-10-11 | 4.250 | 4.350 | 4.000 | 4.250 | 4.250 | 44 |
| 2024-10-10 | 4.250 | 4.250 | 4.005 | 4.250 | 4.250 | 100 |
| 2024-10-09 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-08 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 327,699 |
| 2024-10-07 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-04 | 4.250 | 4.250 | 4.200 | 4.250 | 4.250 | 23,714 |
| 2024-10-03 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-02 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-10-01 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 856 |
| 2024-09-30 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-27 | 4.250 | 4.250 | 4.100 | 4.250 | 4.250 | 130,000 |
| 2024-09-26 | 4.250 | 4.250 | 4.000 | 4.250 | 4.250 | 183 |
| 2024-09-25 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-24 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-23 | 4.250 | 4.250 | 4.250 | 4.250 | 4.250 | 0 |
| 2024-09-20 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-19 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-18 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-17 | 4.300 | 4.400 | 4.100 | 4.300 | 4.300 | 28,899 |
| 2024-09-16 | 4.300 | 4.360 | 4.200 | 4.300 | 4.300 | 100,114 |
| 2024-09-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2024-09-12 | 4.500 | 4.500 | 4.300 | 4.300 | 4.300 | 555 |
| 2024-09-11 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2024-09-10 | 4.650 | 4.900 | 4.300 | 4.650 | 4.650 | 7,794 |
| 2024-09-09 | 4.650 | 4.974 | 4.650 | 4.650 | 4.650 | 60 |
| 2024-09-06 | 4.650 | 4.650 | 4.384 | 4.650 | 4.650 | 1 |
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.