Shares Magazine
6.13p+0.00 (+0.00%)08 Dec 2025, 14:31
Comptoir Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Dec 8, 2025 | 6.13p | 6.25p | 6.00p | 6.13p | 34,222 |
| Dec 4, 2025 | 6.13p | 6.24p | 6.24p | 6.13p | 16,032 |
| Dec 3, 2025 | 5.50p | 6.00p | 5.15p | 6.13p | 106,751 |
| Dec 2, 2025 | 5.50p | 5.95p | 5.95p | 5.50p | 97 |
| Dec 1, 2025 | 5.50p | 6.00p | 5.95p | 5.50p | 50,016 |
| Nov 28, 2025 | 5.50p | 5.95p | 5.95p | 5.50p | 453 |
| Nov 25, 2025 | 5.00p | 5.00p | 5.00p | 5.50p | 47 |
| Nov 24, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 30,491 |
| Nov 21, 2025 | 5.25p | 5.00p | 5.00p | 5.25p | 1,148 |
| Nov 20, 2025 | 5.25p | 5.50p | 5.00p | 5.25p | 260,692 |
| Nov 19, 2025 | 5.25p | 5.50p | 5.00p | 5.50p | 1,734 |
| Nov 18, 2025 | 5.00p | 5.50p | 5.00p | 5.25p | 11,086 |
| Nov 13, 2025 | 5.00p | 5.50p | 5.00p | 5.25p | 17 |
| Nov 12, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 27 |
| Nov 11, 2025 | 5.25p | 5.35p | 5.30p | 5.25p | 373,000 |
| Nov 10, 2025 | 5.25p | 5.50p | 5.50p | 5.50p | 4 |
| Nov 7, 2025 | 5.25p | 5.50p | 5.50p | 5.25p | 20 |
| Nov 5, 2025 | 5.00p | 5.50p | 4.50p | 5.25p | 591,996 |
| Nov 4, 2025 | 5.00p | 5.50p | 5.50p | 5.50p | 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 | 5.50p | 2,195 |
| 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 | 5.50p | 15 |
| Oct 15, 2025 | 5.50p | 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 | 4.53p | 289 |
| 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 | 5.50p | 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 |
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 |
|---|---|---|
| Kainos Group PLC | 1,155.00 | 6.65 |
| Paypoint PLC | 461.00 | 5.13 |
| Oxford Nanopore Technologies PLC | 130.50 | 4.65 |
| Baltic Classifieds Group PLC | 183.40 | 4.56 |
| Trustpilot Group PLC | 152.40 | 4.10 |
| Oxford Biomedica PLC | 644.00 | 4.04 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Sdcl Efficiency Income Trust PLC | 52.70 | -16.22 |
| Future PLC | 585.50 | -7.65 |
| Vistry Group PLC | 614.00 | -4.18 |
| Barratt Redrow PLC | 363.20 | -3.97 |
| Unite Group PLC | 510.00 | -3.77 |
| Jd Sports Fashion PLC | 79.60 | -3.77 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.