Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 5.50
-0.25 (-4.35%)
May 8, 2026, 1:28 PM GMT
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 5.75 | 5.75 | 5.50 | 5.50 | - | -4.35% | 3,208 |
| May 7, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 32 |
| May 6, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 50,000 |
| May 5, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| May 1, 2026 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | - | - |
| Apr 30, 2026 | 5.50 | 5.50 | 5.50 | 5.75 | 5.75 | - | 14 |
| Apr 29, 2026 | 5.75 | 5.50 | 5.50 | 5.75 | 5.75 | - | 106 |
| Apr 28, 2026 | 6.13 | 6.00 | 5.50 | 5.75 | 5.75 | -6.12% | 70,413 |
| Apr 27, 2026 | 6.25 | 6.25 | 6.25 | 6.13 | 6.13 | - | 768 |
| Apr 24, 2026 | 6.25 | 6.13 | 6.13 | 6.13 | 6.13 | -2.00% | 89,500 |
| Apr 23, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 22, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | - | - |
| Apr 21, 2026 | 6.25 | 6.00 | 6.00 | 6.25 | 6.25 | -3.85% | 16,688 |
| Apr 20, 2026 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | - | 17 |
| Apr 17, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 16, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Apr 15, 2026 | 6.00 | 7.00 | 6.00 | 6.50 | 6.50 | - | 19 |
| Apr 14, 2026 | 6.50 | 6.00 | 6.00 | 6.50 | 6.50 | - | 1,500 |
| Apr 13, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 2,186 |
| Apr 10, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 296 |
| Apr 9, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 3,433 |
| Apr 8, 2026 | 6.50 | 6.74 | 6.00 | 6.50 | 6.50 | - | 260 |
| Apr 7, 2026 | 6.50 | 6.74 | 6.74 | 6.50 | 6.50 | - | 10 |
| Apr 2, 2026 | 6.00 | 6.00 | 6.00 | 6.50 | 6.50 | - | 2 |
| Apr 1, 2026 | 6.50 | 6.74 | 6.00 | 6.50 | 6.50 | - | 487 |
| Mar 31, 2026 | 6.12 | 6.12 | 6.00 | 6.50 | 6.50 | - | 16,106 |
| Mar 30, 2026 | 6.50 | 6.74 | 6.00 | 6.50 | 6.50 | - | 203 |
| Mar 27, 2026 | 6.50 | 6.74 | 6.74 | 6.50 | 6.50 | - | 296 |
| Mar 26, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 14 |
| 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 | - | - |