Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 7.00
+0.50 (7.69%)
Mar 26, 2026, 3:02 PM GMT
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 26, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | - | - | 272,548 |
| Mar 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 24, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 23, 2026 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | - | 4,509 |
| Mar 20, 2026 | 6.50 | 6.65 | 6.00 | 6.50 | 6.50 | - | 592 |
| Mar 19, 2026 | 6.50 | 6.74 | 6.00 | 6.50 | 6.50 | - | 48 |
| Mar 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 16, 2026 | 6.50 | 7.00 | 6.74 | 6.50 | 6.50 | - | 14 |
| Mar 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 12, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 67 |
| Mar 11, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 10, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 82 |
| Mar 9, 2026 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | - | 520 |
| Mar 6, 2026 | 6.50 | 6.12 | 6.00 | 6.50 | 6.50 | - | 10,015 |
| Mar 5, 2026 | 6.50 | 6.74 | 6.00 | 6.50 | 6.50 | - | 1,579 |
| Mar 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 3, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Mar 2, 2026 | 6.50 | 6.95 | 6.95 | 6.50 | 6.50 | - | 155 |
| Feb 27, 2026 | 6.50 | 6.95 | 6.00 | 6.50 | 6.50 | - | 98,814 |
| Feb 26, 2026 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | - | 477 |
| Feb 25, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 24, 2026 | 6.50 | 7.00 | 6.01 | 6.50 | 6.50 | - | 13 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 20, 2026 | 6.50 | 6.02 | 6.02 | 6.50 | 6.50 | - | 452 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 17, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 2,513 |
| Feb 16, 2026 | 6.50 | 7.00 | 6.01 | 6.50 | 6.50 | - | 152 |
| Feb 13, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 100 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 11, 2026 | 6.50 | 6.34 | 6.34 | 6.50 | 6.50 | - | 30,000 |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 9, 2026 | 6.50 | 7.00 | 6.35 | 6.50 | 6.50 | - | 1,751 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 5, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 32 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 3, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 196 |
| Feb 2, 2026 | 6.50 | 7.00 | 6.35 | 6.50 | 6.50 | - | 645 |
| Jan 30, 2026 | 6.50 | 6.19 | 6.19 | 6.50 | 6.50 | - | 80,000 |
| Jan 29, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 621 |
| Jan 28, 2026 | 6.75 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 33,978 |
| Jan 27, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 9 |
| Jan 26, 2026 | 7.13 | 7.50 | 6.68 | 6.75 | 6.75 | -5.26% | 160,827 |
| Jan 23, 2026 | 6.25 | 7.00 | 6.48 | 7.13 | 7.13 | 14.00% | 61,016 |
| Jan 22, 2026 | 6.13 | 6.50 | 6.25 | 6.25 | 6.25 | 2.04% | 34,236 |
| Jan 21, 2026 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 276,327 |
| Jan 20, 2026 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 26 |
| Jan 19, 2026 | 6.13 | 6.08 | 6.00 | 6.13 | 6.13 | - | 209 |
| Jan 16, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |