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 |
| Sep 26, 2025 | 5.00 | 5.50 | 4.52 | 5.00 | 5.00 | - | 221 |
| Sep 25, 2025 | 5.00 | 5.50 | 5.50 | 5.00 | 5.00 | 5.26% | 64 |
| Sep 24, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 57,457 |
| Sep 23, 2025 | 4.75 | 4.75 | 4.42 | 4.75 | 4.75 | - | 453,490 |
| Sep 22, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 31,811 |
| Sep 19, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 253 |
| Sep 18, 2025 | 4.75 | 5.00 | 4.50 | 4.75 | 4.75 | - | 15,290 |
| Sep 17, 2025 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 300 |
| Sep 16, 2025 | 4.75 | 5.00 | 5.00 | 4.75 | 4.75 | - | 285 |
| Sep 15, 2025 | 4.50 | 5.00 | 4.50 | 4.75 | 4.75 | 5.56% | 16,318 |
| Sep 12, 2025 | 4.25 | 5.00 | 4.10 | 4.50 | 4.50 | 5.88% | 155,485 |
| Sep 11, 2025 | 4.15 | 4.50 | 4.30 | 4.25 | 4.25 | 2.41% | 30,589 |
| Sep 10, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 9, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 8, 2025 | 4.15 | 4.30 | 4.30 | 4.15 | 4.15 | - | 104 |
| Sep 5, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 4, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Sep 3, 2025 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 1,000 |
| Sep 2, 2025 | 4.15 | 4.03 | 4.03 | 4.15 | 4.15 | - | 16,000 |
| Sep 1, 2025 | 4.15 | 4.30 | 4.00 | 4.15 | 4.15 | - | 569 |
| Aug 29, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 28, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | - | - |
| Aug 27, 2025 | 4.15 | 4.02 | 3.92 | 4.15 | 4.15 | - | 21,396 |
| Aug 26, 2025 | 4.15 | 4.00 | 4.00 | 4.15 | 4.15 | - | 3,670 |
| Aug 22, 2025 | 4.15 | 4.15 | 4.15 | 4.15 | 4.15 | 2.47% | - |
| Aug 21, 2025 | 4.05 | 4.02 | 4.02 | 4.05 | 4.05 | - | 200,000 |
| Aug 20, 2025 | 4.05 | 4.05 | 3.90 | 4.05 | 4.05 | - | 156,615 |
| Aug 19, 2025 | 4.05 | 4.30 | 4.30 | 4.05 | 4.05 | - | 47 |
| 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 | 4.05 | 3.92 | 3.92 | 4.05 | 4.05 | - | 30,588 |
| Aug 13, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 12, 2025 | 4.05 | 3.80 | 3.80 | 4.05 | 4.05 | - | 3,532 |
| Aug 11, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 8, 2025 | 4.05 | 4.25 | 3.90 | 4.05 | 4.05 | - | 3,296 |
| Aug 7, 2025 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | - | 125 |
| Aug 6, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Aug 5, 2025 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | - | 204 |
| Aug 4, 2025 | 4.05 | 4.30 | 3.80 | 4.05 | 4.05 | - | 178 |
| Aug 1, 2025 | 4.05 | 4.30 | 3.88 | 4.05 | 4.05 | - | 150,006 |
| 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 | 4.05 | 4.30 | 4.30 | 4.05 | 4.05 | - | 184 |
| Jul 28, 2025 | 4.05 | 3.88 | 3.88 | 4.05 | 4.05 | - | 80,035 |
| Jul 25, 2025 | 3.90 | 4.30 | 3.80 | 4.05 | 4.05 | 3.85% | 60,338 |
| Jul 24, 2025 | 3.90 | 3.80 | 3.64 | 3.90 | 3.90 | - | 200 |
| Jul 23, 2025 | 3.90 | 3.90 | 3.90 | 3.90 | 3.90 | - | - |
| Jul 22, 2025 | 3.90 | 3.80 | 3.72 | 3.90 | 3.90 | - | 75 |
| Jul 21, 2025 | 3.90 | 3.80 | 3.80 | 3.90 | 3.90 | - | 920 |
| Jul 18, 2025 | 3.90 | 3.80 | 3.72 | 3.90 | 3.90 | - | 75 |