Shares Magazine
5.25p+0.25 (+5.00%)05 Nov 2025, 08:09
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Nov 5, 2025 | 5.00p | 5.50p | 4.50p | 5.25p | 591,996 |
| Nov 4, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 50 |
| Nov 3, 2025 | 5.00p | 5.50p | 4.75p | 5.00p | 30,111 |
| Oct 31, 2025 | 5.00p | 4.53p | 4.53p | 5.00p | 452 |
| Oct 30, 2025 | 5.00p | 4.53p | 4.53p | 5.00p | 90 |
| Oct 29, 2025 | 5.00p | 4.53p | 4.53p | 5.00p | 54 |
| Oct 28, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 2,196 |
| Oct 27, 2025 | 5.00p | 5.50p | 4.50p | 4.50p | 7,862 |
| Oct 24, 2025 | 5.00p | 5.50p | 4.55p | 5.00p | 7,263 |
| Oct 23, 2025 | 5.00p | 4.52p | 4.52p | 5.00p | 428 |
| Oct 16, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 15 |
| Oct 15, 2025 | 5.00p | 5.50p | 4.50p | 5.00p | 408 |
| Oct 14, 2025 | 5.00p | 5.50p | 4.53p | 5.00p | 472 |
| Oct 13, 2025 | 5.00p | 4.53p | 4.53p | 5.00p | 3,907 |
| Oct 10, 2025 | 5.00p | 4.53p | 4.53p | 5.00p | 24 |
| Oct 9, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 24 |
| Oct 8, 2025 | 5.00p | 4.53p | 4.53p | 5.00p | 219 |
| Oct 7, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 27 |
| Oct 6, 2025 | 5.00p | 5.50p | 4.75p | 5.00p | 1,934 |
| Oct 3, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 6 |
| Oct 2, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 3,618 |
| Oct 1, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 21 |
| Sep 30, 2025 | 5.00p | 5.50p | 4.53p | 5.00p | 132 |
| Sep 29, 2025 | 5.00p | 5.50p | 4.75p | 5.00p | 34,997 |
| Sep 26, 2025 | 5.00p | 5.50p | 4.52p | 5.00p | 221 |
| Sep 25, 2025 | 5.00p | 5.50p | 5.50p | 5.00p | 64 |
| Sep 24, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 57,457 |
| Sep 23, 2025 | 4.75p | 4.75p | 4.42p | 4.75p | 453,490 |
| Sep 22, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 31,811 |
| Sep 19, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 253 |
| Sep 18, 2025 | 4.75p | 5.00p | 4.50p | 4.75p | 15,290 |
| Sep 17, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 300 |
| Sep 16, 2025 | 4.75p | 5.00p | 5.00p | 4.75p | 285 |
| Sep 15, 2025 | 4.50p | 5.00p | 4.50p | 4.75p | 16,318 |
| Sep 12, 2025 | 4.25p | 5.00p | 4.10p | 4.50p | 155,485 |
| Sep 11, 2025 | 4.15p | 4.50p | 4.30p | 4.25p | 30,588 |
| Sep 8, 2025 | 4.15p | 4.30p | 4.30p | 4.15p | 104 |
| Sep 3, 2025 | 4.15p | 4.00p | 4.00p | 4.15p | 1,000 |
| Sep 2, 2025 | 4.15p | 4.03p | 4.03p | 4.15p | 16,000 |
| Sep 1, 2025 | 4.15p | 4.30p | 4.00p | 4.15p | 569 |
| Aug 27, 2025 | 4.15p | 4.02p | 3.92p | 4.15p | 21,396 |
| Aug 26, 2025 | 4.15p | 4.00p | 4.00p | 4.15p | 3,670 |
| Aug 21, 2025 | 4.05p | 4.02p | 4.02p | 4.05p | 200,000 |
| Aug 20, 2025 | 4.05p | 4.05p | 3.90p | 4.05p | 156,615 |
| Aug 19, 2025 | 4.05p | 4.30p | 4.30p | 4.05p | 46 |
| Aug 14, 2025 | 4.05p | 3.92p | 3.92p | 4.05p | 30,588 |
| Aug 12, 2025 | 4.05p | 3.80p | 3.80p | 4.05p | 3,532 |
| Aug 8, 2025 | 4.05p | 4.25p | 3.90p | 4.05p | 3,296 |
| Aug 7, 2025 | 4.05p | 4.30p | 3.80p | 4.05p | 125 |
| Aug 5, 2025 | 4.05p | 4.30p | 3.80p | 4.05p | 203 |
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 |
|---|---|---|
| Helios Towers PLC | 171.80 | 10.84 |
| Rs Group PLC | 595.00 | 7.69 |
| Sainsbury (J) PLC | 355.80 | 5.52 |
| Osb Group PLC | 552.50 | 5.04 |
| Hochschild Mining PLC | 336.40 | 4.93 |
| Energean PLC | 1,023.00 | 3.75 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Hikma Pharmaceuticals PLC | 1,522.00 | -14.06 |
| Tbc Bank Group PLC | 3,785.00 | -11.87 |
| Smith & Nephew PLC | 1,242.00 | -10.87 |
| Goodwin PLC | 21,200.00 | -9.01 |
| Ashmore Group PLC | 170.80 | -8.86 |
| Diageo PLC | 1,680.00 | -6.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.