Comptoir Group PLC (AIM:COM)
London
· Delayed Price · Currency is GBP · Price in GBX 5.75
-0.38 (-6.12%)
Apr 28, 2026, 4:24 PM GMT
Comptoir Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 | - | - |
| Feb 24, 2026 | 6.50 | 7.00 | 6.01 | 6.50 | 6.50 | - | 13 |
| Feb 23, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 20, 2026 | 6.50 | 6.02 | 6.02 | 6.50 | 6.50 | - | 452 |
| Feb 19, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 18, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 17, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 2,513 |
| Feb 16, 2026 | 6.50 | 7.00 | 6.01 | 6.50 | 6.50 | - | 152 |
| Feb 13, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 100 |
| Feb 12, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 11, 2026 | 6.50 | 6.34 | 6.34 | 6.50 | 6.50 | - | 30,000 |
| Feb 10, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 9, 2026 | 6.50 | 7.00 | 6.35 | 6.50 | 6.50 | - | 1,751 |
| Feb 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 5, 2026 | 6.50 | 7.00 | 7.00 | 6.50 | 6.50 | - | 32 |
| Feb 4, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | - | - |
| Feb 3, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 196 |
| Feb 2, 2026 | 6.50 | 7.00 | 6.35 | 6.50 | 6.50 | - | 645 |
| Jan 30, 2026 | 6.50 | 6.19 | 6.19 | 6.50 | 6.50 | - | 80,000 |
| Jan 29, 2026 | 6.50 | 7.00 | 6.00 | 6.50 | 6.50 | - | 621 |
| Jan 28, 2026 | 6.75 | 6.50 | 6.50 | 6.50 | 6.50 | -3.70% | 33,978 |
| Jan 27, 2026 | 6.75 | 7.00 | 7.00 | 6.75 | 6.75 | - | 9 |
| Jan 26, 2026 | 7.13 | 7.50 | 6.68 | 6.75 | 6.75 | -5.26% | 160,827 |
| Jan 23, 2026 | 6.25 | 7.00 | 6.48 | 7.13 | 7.13 | 14.00% | 61,016 |
| Jan 22, 2026 | 6.13 | 6.50 | 6.25 | 6.25 | 6.25 | 2.04% | 34,236 |
| 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 | 6.13 | 6.24 | 6.08 | 6.13 | 6.13 | - | 154,310 |
| Jan 12, 2026 | 6.13 | 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 | 6.13 | 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 | 6.13 | 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 | 5.50 | 6.00 | 5.15 | 6.13 | 6.13 | 11.36% | 106,751 |