Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 6.47
+0.35 (5.71%)
Jan 22, 2026, 1:30 PM GMT
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 6.25 | 6.50 | 6.25 | 6.48 | - | 5.71% | 34,390 |
| 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 | - | - |
| Jan 15, 2026 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Jan 14, 2026 | 6.13 | 6.00 | 6.00 | 6.13 | 6.13 | - | 160 |
| Jan 13, 2026 | 6.24 | 6.24 | 6.08 | 6.13 | 6.13 | - | 154,310 |
| Jan 12, 2026 | 6.24 | 6.25 | 6.00 | 6.13 | 6.13 | - | 13,884 |
| Jan 9, 2026 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 43 |
| Jan 8, 2026 | 6.13 | 6.00 | 6.00 | 6.13 | 6.13 | - | 820 |
| Jan 7, 2026 | 6.13 | 6.00 | 6.00 | 6.13 | 6.13 | - | 26 |
| Jan 6, 2026 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 140,234 |
| Jan 5, 2026 | 6.13 | 6.25 | 6.08 | 6.13 | 6.13 | - | 20,014 |
| Jan 2, 2026 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 4,042 |
| Dec 31, 2025 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 32,092 |
| Dec 30, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Dec 29, 2025 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 7,228 |
| Dec 24, 2025 | 6.25 | 6.25 | 6.24 | 6.13 | 6.13 | - | 42 |
| Dec 23, 2025 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 44,087 |
| Dec 22, 2025 | 6.13 | 6.25 | 6.25 | 6.13 | 6.13 | - | 354 |
| Dec 19, 2025 | 6.13 | 6.25 | 6.07 | 6.13 | 6.13 | - | 25,041 |
| Dec 18, 2025 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 9,940 |
| Dec 17, 2025 | 6.13 | 6.24 | 6.00 | 6.13 | 6.13 | - | 400,051 |
| Dec 16, 2025 | 6.13 | 6.25 | 6.00 | 6.13 | 6.13 | - | 310 |
| Dec 15, 2025 | 6.13 | 6.24 | 6.24 | 6.13 | 6.13 | - | 84 |
| Dec 12, 2025 | 6.13 | 6.24 | 6.24 | 6.13 | 6.13 | - | 500 |
| Dec 11, 2025 | 6.13 | 6.13 | 6.13 | 6.13 | 6.13 | - | - |
| Dec 10, 2025 | 6.13 | 6.24 | 6.24 | 6.13 | 6.13 | - | 32 |
| Dec 9, 2025 | 6.13 | 6.24 | 6.24 | 6.13 | 6.13 | - | 12 |
| Dec 8, 2025 | 6.06 | 6.25 | 6.00 | 6.13 | 6.13 | - | 34,222 |
| 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 |