Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 5.00
0.00 (0.00%)
Oct 31, 2025, 8:34 AM GMT+1
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 4.53 | 5.00 | 4.53 | 5.00 | 5.00 | - | 904 |
| Oct 30, 2025 | 5.00 | 5.00 | 4.53 | 5.00 | 5.00 | - | 180 |
| Oct 29, 2025 | 5.00 | 5.00 | 4.53 | 5.00 | 5.00 | - | 108 |
| Oct 28, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 2,201 |
| Oct 27, 2025 | 5.00 | 5.50 | 4.50 | 4.50 | 4.50 | -10.00% | 7,862 |
| Oct 24, 2025 | 5.00 | 5.50 | 4.55 | 5.00 | 5.00 | - | 7,763 |
| Oct 23, 2025 | 4.52 | 5.00 | 4.52 | 5.00 | 5.00 | - | 856 |
| Oct 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248 |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248 |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248 |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | 248 |
| Oct 16, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 15 |
| Oct 15, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 764 |
| Oct 14, 2025 | 5.00 | 5.50 | 4.53 | 5.00 | 5.00 | - | 582 |
| Oct 13, 2025 | 5.00 | 5.00 | 4.53 | 5.00 | 5.00 | - | 7,525 |
| Oct 10, 2025 | 5.00 | 5.00 | 4.53 | 5.00 | 5.00 | - | 48 |
| Oct 9, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 48 |
| Oct 8, 2025 | 5.00 | 5.00 | 4.53 | 5.00 | 5.00 | - | 403 |
| Oct 7, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 54 |
| Oct 6, 2025 | 5.00 | 5.50 | 4.75 | 5.00 | 5.00 | - | 2,237 |
| Oct 3, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 12 |
| Oct 2, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 7,236 |
| Oct 1, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | - | 21 |
| Sep 30, 2025 | 4.62 | 5.50 | 4.53 | 5.00 | 5.00 | - | 182 |
| Sep 29, 2025 | 5.00 | 5.50 | 4.75 | 5.00 | 5.00 | - | 34,997 |
| Sep 26, 2025 | 4.52 | 5.50 | 4.52 | 5.00 | 5.00 | - | 221 |
| Sep 25, 2025 | 5.00 | 5.50 | 5.00 | 5.00 | 5.00 | 5.26% | 108 |
| Sep 24, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 57,517 |
| Sep 23, 2025 | 4.75 | 4.75 | 4.42 | 4.75 | 4.75 | - | 680,106 |
| Sep 22, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 31,811 |
| Sep 19, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 470 |
| Sep 18, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 15,290 |
| Sep 17, 2025 | 4.75 | 5.00 | 4.75 | 4.75 | 4.75 | - | 500 |
| Sep 16, 2025 | 4.75 | 5.00 | 4.75 | 4.75 | 4.75 | - | 570 |
| Sep 15, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5.56% | 16,568 |
| Sep 12, 2025 | 4.25 | 5.00 | 4.10 | 4.50 | 4.50 | 5.88% | 155,485 |
| Sep 11, 2025 | 4.15 | 4.50 | 4.15 | 4.25 | 4.25 | 2.41% | 30,613 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3,120 |
| Sep 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 3,120 |
| Sep 8, 2025 | 4.15 | 4.30 | 4.15 | 4.15 | 4.15 | - | 208 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 14,000 |
| Sep 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | 14,000 |
| Sep 3, 2025 | 4.15 | 4.15 | 4.00 | 4.15 | 4.15 | - | 1,500 |
| Sep 2, 2025 | 4.15 | 4.15 | 4.03 | 4.15 | 4.15 | - | 32,000 |
| Sep 1, 2025 | 4.00 | 4.30 | 4.00 | 4.15 | 4.15 | - | 690 |
| Aug 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 27, 2025 | 3.92 | 4.15 | 3.92 | 4.15 | 4.15 | - | 28,528 |
| Aug 26, 2025 | 4.00 | 4.15 | 4.00 | 4.15 | 4.15 | - | 7,160 |
| Aug 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | - |