Shares Magazine
4.05p+0.00 (+0.00%)05 Aug 2025, 08:20
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Aug 5, 2025 | 4.05p | 4.30p | 3.80p | 4.05p | 203 |
| Aug 4, 2025 | 4.05p | 4.30p | 3.80p | 4.05p | 177 |
| Aug 1, 2025 | 4.05p | 4.29p | 3.88p | 4.05p | 150,006 |
| Jul 29, 2025 | 4.05p | 4.29p | 4.29p | 4.05p | 184 |
| Jul 28, 2025 | 4.05p | 3.88p | 3.88p | 4.05p | 80,035 |
| Jul 25, 2025 | 3.90p | 4.30p | 3.80p | 4.05p | 60,338 |
| Jul 24, 2025 | 3.90p | 3.80p | 3.64p | 3.90p | 200 |
| Jul 22, 2025 | 3.90p | 3.80p | 3.72p | 3.90p | 75 |
| Jul 21, 2025 | 3.80p | 3.80p | 3.80p | 3.90p | 920 |
| Jul 18, 2025 | 3.90p | 3.80p | 3.72p | 3.90p | 75 |
| Jul 16, 2025 | 3.90p | 3.80p | 3.72p | 3.90p | 3,007 |
| Jul 14, 2025 | 3.75p | 4.00p | 3.61p | 3.90p | 2,294 |
| Jul 11, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 252 |
| Jul 10, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 10 |
| Jul 8, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 7 |
| Jul 4, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 50,000 |
| Jul 3, 2025 | 3.75p | 3.50p | 3.50p | 3.75p | 130,037 |
| Jul 2, 2025 | 3.75p | 4.00p | 4.00p | 3.75p | 23 |
| Jul 1, 2025 | 3.60p | 4.00p | 3.70p | 3.75p | 38,976 |
| Jun 27, 2025 | 3.60p | 3.70p | 3.61p | 3.60p | 58,823 |
| Jun 26, 2025 | 3.35p | 3.15p | 3.15p | 3.35p | 27 |
| Jun 25, 2025 | 3.35p | 3.55p | 3.55p | 3.35p | 87,857 |
| Jun 18, 2025 | 3.35p | 3.15p | 3.15p | 3.35p | 104 |
| Jun 17, 2025 | 3.35p | 3.70p | 3.70p | 3.35p | 131 |
| Jun 16, 2025 | 3.35p | 3.70p | 3.70p | 3.35p | 27 |
| Jun 6, 2025 | 3.35p | 3.54p | 3.00p | 3.35p | 45,694 |
| Jun 5, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 1,431 |
| Jun 4, 2025 | 3.35p | 3.70p | 3.00p | 3.35p | 9,110 |
| Jun 3, 2025 | 3.35p | 3.50p | 3.50p | 3.35p | 2,058 |
| Jun 2, 2025 | 3.25p | 3.50p | 3.15p | 3.35p | 2,194,023 |
| May 29, 2025 | 3.25p | 3.00p | 3.00p | 3.25p | 757 |
| May 28, 2025 | 3.25p | 3.15p | 3.15p | 3.25p | 125,000 |
| May 27, 2025 | 3.25p | 3.50p | 3.15p | 3.25p | 75,005 |
| May 22, 2025 | 3.25p | 3.50p | 3.50p | 3.25p | 2,747 |
| May 21, 2025 | 3.10p | 3.50p | 3.30p | 3.25p | 2,258,823 |
| May 20, 2025 | 3.10p | 2.96p | 2.96p | 3.10p | 40,627 |
| May 19, 2025 | 3.10p | 2.92p | 2.92p | 3.10p | 1,794 |
| May 13, 2025 | 3.10p | 3.50p | 3.50p | 3.10p | 2,784 |
| May 12, 2025 | 3.10p | 3.02p | 3.02p | 3.10p | 27 |
| May 9, 2025 | 3.10p | 3.49p | 3.49p | 3.10p | 1,431 |
| May 8, 2025 | 3.10p | 3.02p | 3.02p | 3.10p | 29,411 |
| May 2, 2025 | 2.95p | 3.19p | 3.19p | 3.10p | 40,627 |
| Apr 30, 2025 | 2.95p | 3.20p | 3.20p | 2.95p | 100 |
| Apr 29, 2025 | 2.95p | 3.20p | 3.20p | 2.95p | 156,125 |
| Apr 28, 2025 | 2.85p | 3.00p | 2.86p | 2.95p | 474,061 |
| Apr 25, 2025 | 2.85p | 3.00p | 3.00p | 2.85p | 250,750 |
| Apr 24, 2025 | 2.85p | 2.70p | 2.70p | 2.85p | 5,399 |
| Apr 23, 2025 | 2.85p | 3.00p | 2.64p | 2.85p | 303 |
| Apr 22, 2025 | 2.85p | 2.87p | 2.64p | 2.85p | 150,192 |
| Apr 17, 2025 | 2.85p | 2.75p | 2.75p | 2.85p | 100,000 |
Most Read
Receive our
daily news email
Subscribe to the latest investing news by entering your email address below
You can opt out at any time.
For five days a week you will get
- The latest company news
- Insight into investment trends
- Round-up of director's buys and sells
- Articles from Shares magazine
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Hiscox LTD | 1,379.00 | 9.44 |
| Fresnillo PLC | 1,655.00 | 8.88 |
| Vistry Group PLC | 616.00 | 4.44 |
| Diageo PLC | 1,983.50 | 4.18 |
| Dowlais Group PLC | 70.65 | 3.82 |
| Harbour Energy PLC | 204.20 | 3.39 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Metro Bank Holdings PLC | 112.40 | -10.22 |
| 4Imprint Group PLC | 3,265.00 | -9.68 |
| Coca-Cola Europacific Partners PLC | 6,710.00 | -9.20 |
| Tp Icap Group PLC | 282.00 | -8.14 |
| Coca-Cola Hbc AG | 3,652.00 | -6.88 |
| Glencore PLC | 284.75 | -5.41 |