LSE · COM · stock
Comptoir Group PLC (COM) stock price history
Every LSE trading session of Comptoir Group PLC from Jun 21, 2016 to Sep 25, 2026: 2,595 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
COM adjusted close, 2016 to 2026
- £0.8350
- All time high, 2016
- £0.0750
- 52 week high, £0.0006 low
- 2,595
- Daily sessions since 2016
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2016 to 2026 series and minute bars.
COM key facts
- Comptoir Group PLC (COM) closed at £0.0425 on Sep 25, 2026 on LSE.
- COM's all time high close is £0.8350, set on Sep 20, 2016; its all time low close is £0.0006 on May 21, 2026.
- COM's 52 week range is £0.0006 to £0.0750.
- COM returned -15.0% over the year to Sep 25, 2026 and -43.3% over five years.
- Over ten years COM returned -95%, -25.8% a year compounded.
- COM's deepest drawdown was -99.9% from Sep 23, 2016 to May 21, 2026.
- DataCedar holds 2,595 daily sessions of COM history from Jun 21, 2016 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
COM price chart, 2016 to 2026
COM returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.5% |
| 3 months | -26.1% |
| 6 months | -34.6% |
| Year to date | -30.6% |
| 1 year | -15.0% |
| 3 years | -29.2% |
| 5 years | -43.3% |
| 10 years | -94.9% |
| Since Jun 21, 2016 | -93.7% |
| Compound annual growth, 10.3 years | -23.6% |
COM records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- £0.8350 on Sep 20, 2016
- All time low close
- £0.0006 on May 21, 2026
- 52 week high
- £0.0750 on Jan 26, 2026
- 52 week low
- £0.0006 on May 21, 2026
- Deepest drawdown
- -99.9% from Sep 23, 2016 to May 21, 2026, not yet recovered
- Best single session
- +9,900% on May 26, 2026
- Worst single session
- -99.0% on May 21, 2026
- Volatility, 1 year annualised
- 653.2%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2021, +111%
- Worst calendar year
- 2020, -67%
COM price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2016 starts on Jun 21, 2016; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | £0.0613 | £0.0750 | £0.0006 | £0.0425 | -30.6% | 1.7M | 186 |
| 2025 | £0.0325 | £0.0625 | £0.0264 | £0.0613 | +88.5% | 12.4M | 253 |
| 2024 | £0.0750 | £0.0800 | £0.0320 | £0.0325 | -56.7% | 7.9M | 254 |
| 2023 | £0.0525 | £0.0800 | £0.0470 | £0.0750 | +42.9% | 33.1M | 251 |
| 2022 | £0.0560 | £0.1200 | £0.0424 | £0.0525 | -6.2% | 16M | 250 |
| 2021 | £0.0265 | £0.1180 | £0.0230 | £0.0560 | +111.3% | 19.2M | 253 |
| 2020 | £0.0802 | £0.0900 | £0.0200 | £0.0265 | -67.0% | 28.4M | 254 |
| 2019 | £0.1050 | £0.1600 | £0.0700 | £0.0802 | -23.6% | 17.3M | 253 |
| 2018 | £0.2350 | £0.2350 | £0.0800 | £0.1050 | -55.3% | 10.1M | 253 |
| 2017 | £0.7200 | £0.7220 | £0.1500 | £0.2350 | -66.7% | 13.2M | 252 |
| 2016 | £0.5700 | £0.8600 | £0.5000 | £0.7050 | n/a | 6M | 136 |
COM monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | £0.0425 | -10.5% |
| August 2026 | £0.0475 | -13.6% |
| July 2026 | £0.0550 | -4.3% |
| June 2026 | £0.0575 | 0.0% |
| May 2026 | £0.0575 | 0.0% |
| April 2026 | £0.0575 | -11.5% |
| March 2026 | £0.0650 | 0.0% |
| February 2026 | £0.0650 | 0.0% |
| January 2026 | £0.0650 | +6.1% |
| December 2025 | £0.0613 | +11.4% |
| November 2025 | £0.0550 | +10.0% |
| October 2025 | £0.0500 | 0.0% |
About the COM data
Daily bars. 2,595 sessions from Jun 21, 2016 to Sep 25, 2026, one row per LSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 25, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are LSE trading days; minute timestamps are UTC. Prices are in GBP. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 21, 2016, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/COM/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on LSE
Common questions
COM share price history
