Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 4.150
-0.130 (-3.13%)
Aug 27, 2025, 4:35 PM GMT+1
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | - |
| Aug 21, 2025 | 4.02 | 4.05 | 4.02 | 4.05 | 4.05 | - | 200,000 |
| Aug 20, 2025 | 4.05 | 4.05 | 3.90 | 4.05 | 4.05 | - | 157,215 |
| Aug 19, 2025 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | - | 94 |
| Aug 18, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 15, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 14, 2025 | 3.92 | 4.05 | 3.92 | 4.05 | 4.05 | - | 61,176 |
| Aug 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 12, 2025 | 3.80 | 4.05 | 3.80 | 4.05 | 4.05 | - | 7,064 |
| Aug 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 8, 2025 | 3.90 | 4.25 | 3.90 | 4.05 | 4.05 | - | 3,881 |
| Aug 7, 2025 | 3.80 | 4.30 | 3.80 | 4.05 | 4.05 | - | 189 |
| Aug 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 5, 2025 | 3.80 | 4.30 | 3.80 | 4.05 | 4.05 | - | 204 |
| Aug 4, 2025 | 4.30 | 4.30 | 3.80 | 4.05 | 4.05 | - | 278 |
| Aug 1, 2025 | 4.29 | 4.29 | 3.88 | 4.05 | 4.05 | - | 300,006 |
| Jul 31, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 30, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Jul 29, 2025 | 4.30 | 4.30 | 4.05 | 4.05 | 4.05 | - | 368 |
| Jul 28, 2025 | 3.88 | 4.05 | 3.88 | 4.05 | 4.05 | - | 160,035 |
| Jul 25, 2025 | 4.00 | 4.30 | 3.80 | 4.05 | 4.05 | 3.85% | 60,338 |
| Jul 24, 2025 | 3.64 | 3.90 | 3.64 | 3.90 | 3.90 | - | 300 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 22, 2025 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | - | 105 |
| Jul 21, 2025 | 3.80 | 3.90 | 3.80 | 3.90 | 3.90 | - | 920 |
| Jul 18, 2025 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | - | 105 |
| Jul 17, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 16, 2025 | 3.80 | 3.90 | 3.72 | 3.90 | 3.90 | - | 3,037 |
| Jul 15, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 14, 2025 | 3.61 | 4.00 | 3.61 | 3.90 | 3.90 | 4.00% | 3,290 |
| Jul 11, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 252 |
| Jul 10, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 20 |
| Jul 9, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 8, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 14 |
| Jul 7, 2025 | 3.75 | 3.75 | 3.75 | 3.75 | 3.75 | - | - |
| Jul 4, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 50,000 |
| Jul 3, 2025 | 3.50 | 3.75 | 3.50 | 3.75 | 3.75 | - | 130,037 |
| Jul 2, 2025 | 4.00 | 4.00 | 3.75 | 3.75 | 3.75 | - | 46 |
| Jul 1, 2025 | 3.70 | 4.00 | 3.70 | 3.75 | 3.75 | 4.17% | 39,111 |
| Jun 30, 2025 | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | - | - |
| Jun 27, 2025 | 3.61 | 3.70 | 3.60 | 3.60 | 3.60 | 7.46% | 58,823 |
| Jun 26, 2025 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | - | 54 |
| Jun 25, 2025 | 3.55 | 3.55 | 3.35 | 3.35 | 3.35 | - | 87,857 |
| Jun 24, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 23, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 20, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 19, 2025 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | - |
| Jun 18, 2025 | 3.15 | 3.35 | 3.15 | 3.35 | 3.35 | - | 104 |
| Jun 17, 2025 | 3.70 | 3.70 | 3.35 | 3.35 | 3.35 | - | 235 |