Comptoir Group PLC (AIM:COM)
London · Delayed Price · Currency is GBP · Price in GBX 4.500
+0.250 (5.88%)
Sep 25, 2026, 4:28 PM GMT
Comptoir Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 4.10 | 4.50 | 4.10 | 4.50 | - | 5.88% | 970 |
| Sep 24, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 15 |
| Sep 23, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 240 |
| Sep 22, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 21, 2026 | 4.50 | 4.50 | 4.40 | 4.25 | 4.25 | - | 2,222 |
| Sep 18, 2026 | 4.00 | 4.00 | 4.00 | 4.25 | 4.25 | - | 25,000 |
| Sep 17, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 16, 2026 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | - | - |
| Sep 15, 2026 | 4.50 | 4.25 | 4.25 | 4.25 | 4.25 | -5.56% | - |
| Sep 14, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 11, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 10, 2026 | 4.50 | 4.50 | 4.50 | 4.50 | 4.50 | - | - |
| Sep 9, 2026 | 4.75 | 4.56 | 4.50 | 4.50 | 4.50 | -5.26% | 69,800 |
| Sep 8, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 7, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 177 |
| Sep 4, 2026 | 4.75 | 4.50 | 4.50 | 4.75 | 4.75 | - | 100 |
| Sep 3, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 2, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Sep 1, 2026 | 4.75 | 4.98 | 4.50 | 4.75 | 4.75 | - | 134 |
| Aug 28, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 27, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 26, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 25, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | - |
| Aug 24, 2026 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -5.00% | - |
| Aug 21, 2026 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | - | - |
| Aug 20, 2026 | 5.25 | 5.45 | 5.00 | 5.00 | 5.00 | -9.09% | 20,001 |
| Aug 19, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 18, 2026 | 5.50 | 5.40 | 5.00 | 5.50 | 5.50 | - | 848 |
| Aug 17, 2026 | 5.50 | 5.03 | 5.03 | 5.50 | 5.50 | - | 8,832 |
| Aug 14, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 13, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 12, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 11, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 10, 2026 | 5.50 | 6.00 | 5.03 | 5.50 | 5.50 | - | 387 |
| Aug 7, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 6, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 5, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Aug 4, 2026 | 5.50 | 5.01 | 5.01 | 5.50 | 5.50 | - | 10,080 |
| Aug 3, 2026 | 5.50 | 5.00 | 5.00 | 5.50 | 5.50 | - | 1 |
| Jul 31, 2026 | 5.50 | 5.90 | 5.00 | 5.50 | 5.50 | - | 136 |
| Jul 30, 2026 | 5.50 | 5.90 | 5.90 | 5.50 | 5.50 | - | 508 |
| Jul 29, 2026 | 5.50 | 5.00 | 5.00 | 5.50 | 5.50 | - | 10,000 |
| Jul 28, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 27, 2026 | 5.50 | 6.00 | 6.00 | 5.50 | 5.50 | - | 571 |
| Jul 24, 2026 | 5.50 | 5.00 | 5.00 | 5.50 | 5.50 | - | 8 |
| Jul 23, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 22, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 21, 2026 | 5.50 | 5.05 | 5.05 | 5.50 | 5.50 | - | 81 |
| Jul 20, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |
| Jul 17, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | - |