Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 6.13
0.00 (0.00%)
At close: Dec 5, 2025
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Dec 4, 2025 | 6.13 | 6.24 | 6.24 | 6.13 | 6.13 | - | 16,032 |
| Dec 3, 2025 | 5.15 | 6.00 | 6.00 | 6.13 | 6.13 | 11.36% | 106,751 |
| Dec 2, 2025 | 5.50 | 5.95 | 5.95 | 5.50 | 5.50 | - | 97 |
| Dec 1, 2025 | 5.50 | 6.00 | 5.95 | 5.50 | 5.50 | - | 50,016 |
| Nov 28, 2025 | 5.50 | 5.95 | 5.95 | 5.50 | 5.50 | - | 453 |
| Nov 27, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 26, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Nov 25, 2025 | 5.30 | 5.00 | 5.00 | 5.50 | 5.50 | 4.76% | 47 |
| Nov 24, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 30,491 |
| Nov 21, 2025 | 5.25 | 5.00 | 5.00 | 5.25 | 5.25 | - | 1,148 |
| Nov 20, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 260,692 |
| Nov 19, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 1,734 |
| Nov 18, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 11,086 |
| Nov 17, 2025 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 6 |
| Nov 14, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 13, 2025 | 5.25 | 5.50 | 5.00 | 5.25 | 5.25 | - | 17 |
| Nov 12, 2025 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 27 |
| Nov 11, 2025 | 5.25 | 5.35 | 5.30 | 5.25 | 5.25 | - | 373,000 |
| Nov 10, 2025 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 4 |
| Nov 7, 2025 | 5.25 | 5.50 | 5.50 | 5.25 | 5.25 | - | 20 |
| Nov 6, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | - | - |
| Nov 5, 2025 | 5.00 | 5.50 | 4.50 | 5.25 | 5.25 | 5.00% | 591,997 |
| Nov 4, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 50 |
| Nov 3, 2025 | 5.00 | 5.50 | 4.75 | 5.00 | 5.00 | - | 30,111 |
| Oct 31, 2025 | 5.00 | 4.53 | 4.53 | 5.00 | 5.00 | - | 452 |
| Oct 30, 2025 | 5.00 | 4.53 | 4.53 | 5.00 | 5.00 | - | 90 |
| Oct 29, 2025 | 5.00 | 4.53 | 4.53 | 5.00 | 5.00 | - | 54 |
| Oct 28, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | 11.11% | 2,197 |
| 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 | - | 7,263 |
| Oct 23, 2025 | 5.00 | 4.52 | 4.52 | 5.00 | 5.00 | - | 428 |
| Oct 22, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 21, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 20, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 17, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Oct 16, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 15 |
| Oct 15, 2025 | 5.00 | 5.50 | 4.50 | 5.00 | 5.00 | - | 408 |
| Oct 14, 2025 | 5.00 | 5.50 | 4.53 | 5.00 | 5.00 | - | 472 |
| Oct 13, 2025 | 5.00 | 4.53 | 4.53 | 5.00 | 5.00 | - | 3,907 |
| Oct 10, 2025 | 5.00 | 4.53 | 4.53 | 5.00 | 5.00 | - | 24 |
| Oct 9, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 24 |
| Oct 8, 2025 | 5.00 | 4.53 | 4.53 | 5.00 | 5.00 | - | 219 |
| Oct 7, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 27 |
| Oct 6, 2025 | 5.00 | 5.50 | 4.75 | 5.00 | 5.00 | - | 1,934 |
| Oct 3, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 6 |
| Oct 2, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 3,618 |
| Oct 1, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | - | 21 |
| Sep 30, 2025 | 5.00 | 5.50 | 4.53 | 5.00 | 5.00 | - | 132 |
| Sep 29, 2025 | 5.00 | 5.50 | 4.75 | 5.00 | 5.00 | - | 34,997 |