Comptoir Group plc (COM.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 03:35PM BST
Time period:
26 Apr 2023 - 26 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 26 Apr 2024 | 6.51 | 6.51 | 6.51 | 6.75 | 6.75 | 31,036 |
| 25 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 24 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 23 Apr 2024 | 6.75 | 6.68 | 6.67 | 6.75 | 6.75 | 89,813 |
| 22 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 19 Apr 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 2,000 |
| 18 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 17 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 16 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 15 Apr 2024 | 6.75 | 6.68 | 6.68 | 6.75 | 6.75 | 8 |
| 12 Apr 2024 | 6.75 | 6.50 | 6.50 | 6.75 | 6.75 | 1,000 |
| 11 Apr 2024 | 6.75 | 6.70 | 6.70 | 6.75 | 6.75 | 2,500 |
| 10 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 09 Apr 2024 | 6.75 | 6.51 | 6.50 | 6.75 | 6.75 | 10,114 |
| 08 Apr 2024 | 6.75 | 6.70 | 6.55 | 6.75 | 6.75 | 32,382 |
| 05 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 04 Apr 2024 | 6.75 | 6.72 | 6.51 | 6.75 | 6.75 | 15,000 |
| 03 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 02 Apr 2024 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | - |
| 28 Mar 2024 | 7.00 | 6.55 | 6.16 | 6.75 | 6.75 | 350,000 |
| 27 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Mar 2024 | 7.00 | 6.55 | 6.50 | 7.00 | 7.00 | 53,346 |
| 22 Mar 2024 | 7.00 | 6.72 | 6.72 | 7.00 | 7.00 | 16,000 |
| 21 Mar 2024 | 7.00 | 7.50 | 6.50 | 7.00 | 7.00 | 10,640 |
| 20 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Mar 2024 | 7.00 | 7.40 | 6.55 | 7.00 | 7.00 | 1,700 |
| 18 Mar 2024 | 7.00 | 7.40 | 7.40 | 7.00 | 7.00 | 2 |
| 15 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 14 Mar 2024 | 7.00 | 7.40 | 7.40 | 7.00 | 7.00 | 107 |
| 13 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 12 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 11 Mar 2024 | 7.00 | 7.20 | 6.90 | 7.00 | 7.00 | 61,355 |
| 08 Mar 2024 | 7.00 | 7.24 | 7.24 | 7.00 | 7.00 | 50,000 |
| 07 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 06 Mar 2024 | 7.00 | 7.50 | 7.00 | 7.00 | 7.00 | 85,013 |
| 05 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 04 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Mar 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 29 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 28 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 27 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 26 Feb 2024 | 7.00 | 7.39 | 6.70 | 7.00 | 7.00 | 135,868 |
| 23 Feb 2024 | 7.00 | 6.77 | 6.77 | 7.00 | 7.00 | 335 |
| 22 Feb 2024 | 7.00 | 6.77 | 6.77 | 7.00 | 7.00 | 7,278 |
| 21 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 20 Feb 2024 | 7.00 | 7.40 | 7.40 | 7.00 | 7.00 | 111 |
| 19 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 16 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | 300,000 |
| 15 Feb 2024 | 7.00 | 7.40 | 7.40 | 7.00 | 7.00 | 67 |
| 14 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 13 Feb 2024 | 7.00 | 6.66 | 6.50 | 7.00 | 7.00 | 153,664 |
| 12 Feb 2024 | 7.00 | 6.80 | 6.77 | 7.00 | 7.00 | 65,200 |
| 09 Feb 2024 | 7.00 | 7.39 | 6.50 | 6.50 | 6.50 | 50,200 |
| 08 Feb 2024 | 7.00 | 7.44 | 7.44 | 7.00 | 7.00 | 130 |
| 07 Feb 2024 | 7.00 | 7.44 | 6.80 | 7.00 | 7.00 | 8,410 |
| 06 Feb 2024 | 7.00 | 6.90 | 6.90 | 7.00 | 7.00 | 27,210 |
| 05 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 02 Feb 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 01 Feb 2024 | 7.00 | 6.88 | 6.88 | 7.00 | 7.00 | 132,327 |
| 31 Jan 2024 | 7.00 | 7.48 | 7.13 | 7.00 | 7.00 | 115,000 |
| 30 Jan 2024 | 7.00 | 7.40 | 6.73 | 7.00 | 7.00 | 108,744 |
| 29 Jan 2024 | 7.00 | 7.19 | 7.19 | 7.00 | 7.00 | 120,000 |
| 26 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 25 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 24 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 23 Jan 2024 | 7.00 | 7.50 | 7.50 | 7.00 | 7.00 | 13 |
| 22 Jan 2024 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | - |
| 19 Jan 2024 | 7.00 | 7.50 | 7.19 | 7.00 | 7.00 | 88 |
| 18 Jan 2024 | 7.25 | 7.00 | 7.00 | 7.00 | 7.00 | 30,000 |
| 17 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 16 Jan 2024 | 7.25 | 7.50 | 7.00 | 7.25 | 7.25 | 148 |
| 15 Jan 2024 | 7.25 | 7.25 | 7.25 | 7.25 | 7.25 | - |
| 12 Jan 2024 | 7.25 | 7.40 | 7.06 | 7.25 | 7.25 | 110,005 |
| 11 Jan 2024 | 7.25 | 7.50 | 7.50 | 7.25 | 7.25 | 12 |
| 10 Jan 2024 | 7.25 | 7.06 | 7.00 | 7.25 | 7.25 | 12,160 |
| 09 Jan 2024 | 7.25 | 7.00 | 7.00 | 7.25 | 7.25 | 10,000 |
| 08 Jan 2024 | 7.50 | 7.45 | 7.00 | 7.25 | 7.25 | 125,317 |
| 05 Jan 2024 | 7.50 | 7.32 | 7.06 | 7.50 | 7.50 | 16,384 |
| 04 Jan 2024 | 7.50 | 7.06 | 7.06 | 7.50 | 7.50 | 100,000 |
| 03 Jan 2024 | 7.50 | 8.00 | 7.32 | 7.50 | 7.50 | 19,678 |
| 02 Jan 2024 | 7.50 | 7.94 | 7.27 | 7.50 | 7.50 | 6,012 |
| 29 Dec 2023 | 7.50 | 7.76 | 7.00 | 7.50 | 7.50 | 48,583 |
| 28 Dec 2023 | 7.50 | 7.80 | 7.23 | 7.50 | 7.50 | 5,416 |
| 27 Dec 2023 | 7.50 | 7.80 | 7.78 | 7.50 | 7.50 | 1,376 |
| 22 Dec 2023 | 7.50 | 7.20 | 7.20 | 7.50 | 7.50 | 50,000 |
| 21 Dec 2023 | 7.00 | 8.00 | 7.00 | 7.50 | 7.50 | 241,711 |
| 20 Dec 2023 | 7.00 | 7.48 | 7.48 | 7.00 | 7.00 | 15,000 |
| 19 Dec 2023 | 7.00 | 6.60 | 6.60 | 7.00 | 7.00 | 14,000 |
| 18 Dec 2023 | 6.63 | 7.50 | 6.85 | 7.00 | 7.00 | 69,983 |
| 15 Dec 2023 | 6.63 | 7.00 | 6.45 | 6.63 | 6.63 | 329,358 |
| 14 Dec 2023 | 6.38 | 6.75 | 6.15 | 6.63 | 6.63 | 105,491 |
| 13 Dec 2023 | 6.50 | 6.35 | 6.00 | 6.38 | 6.38 | 175,000 |
| 12 Dec 2023 | 6.50 | 6.80 | 6.33 | 6.50 | 6.50 | 78,883 |
| 11 Dec 2023 | 6.50 | 6.80 | 6.80 | 6.50 | 6.50 | 194 |
| 08 Dec 2023 | 6.50 | 6.33 | 6.00 | 6.50 | 6.50 | 61,045 |
| 07 Dec 2023 | 6.25 | 6.50 | 6.45 | 6.50 | 6.50 | 212,039 |
| 06 Dec 2023 | 6.25 | 6.40 | 6.40 | 6.25 | 6.25 | 39,000 |
| 05 Dec 2023 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | 65,000 |
| 04 Dec 2023 | 6.25 | 6.26 | 6.20 | 6.25 | 6.25 | 24,824 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.