Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,370.00
+10.00 (0.42%)
At close: Dec 5, 2025

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,369.002,404.002,363.002,370.002,370.000.42%2,555,232
Dec 4, 20252,333.002,365.002,324.002,360.002,360.001.42%4,553,776
Dec 3, 20252,331.002,347.002,324.002,327.002,327.00-0.39%4,346,022
Dec 2, 20252,340.002,351.002,326.002,336.002,336.00-0.21%2,365,793
Dec 1, 20252,379.002,385.762,333.002,341.002,341.00-1.31%4,779,529
Nov 28, 20252,377.002,380.002,359.852,372.002,372.00-0.13%2,227,803
Nov 27, 20252,400.002,402.002,364.002,375.002,375.000.17%3,637,706
Nov 26, 20252,411.002,419.002,344.002,371.002,371.00-1.54%2,960,467
Nov 25, 20252,449.002,458.002,353.002,408.002,408.00-1.67%4,927,711
Nov 24, 20252,459.002,473.002,446.002,449.002,449.00-0.37%4,907,430
Nov 21, 20252,434.002,471.002,431.002,458.002,458.000.57%3,856,629
Nov 20, 20252,439.002,455.002,435.002,444.002,444.000.04%2,640,258
Nov 19, 20252,445.002,459.002,436.002,443.002,443.00-0.29%1,880,699
Nov 18, 20252,435.002,453.002,427.002,450.002,450.000.25%3,361,688
Nov 17, 20252,400.002,467.002,400.002,444.002,444.000.95%5,941,643
Nov 14, 20252,441.002,447.002,398.502,421.002,421.00-1.59%3,096,124
Nov 13, 20252,476.002,477.002,447.002,460.002,460.00-1.24%2,355,544
Nov 12, 20252,501.002,502.002,448.972,491.002,491.00-1.42%2,808,305
Nov 11, 20252,517.002,527.002,490.002,527.002,527.001.94%2,382,514
Nov 10, 20252,502.002,507.002,464.002,479.002,479.00-1.04%3,736,973
Nov 7, 20252,497.002,505.002,478.002,505.002,505.000.48%2,887,885
Nov 6, 20252,538.002,563.002,483.002,493.002,493.00-1.93%2,424,314
Nov 5, 20252,507.002,548.002,489.002,542.002,542.000.91%2,489,037
Nov 4, 20252,480.002,519.002,476.002,519.002,519.000.76%2,772,316
Nov 3, 20252,511.002,516.472,483.002,500.002,500.00-0.83%4,200,219
Oct 31, 20252,531.002,538.002,507.002,521.002,521.00-0.59%2,927,953
Oct 30, 20252,526.002,548.002,507.002,536.002,536.00-3,562,402
Oct 29, 20252,577.002,586.002,536.002,536.002,536.00-2.39%2,745,793
Oct 28, 20252,604.002,618.002,591.002,598.002,598.00-0.57%2,587,736
Oct 27, 20252,636.002,636.342,599.812,613.002,613.00-0.91%2,572,878
Oct 24, 20252,584.002,643.492,582.002,637.002,637.001.81%1,640,961
Oct 23, 20252,559.002,606.002,555.002,590.002,590.00-1.22%2,437,837
Oct 22, 20252,582.002,635.002,567.002,622.002,622.001.83%4,726,906
Oct 21, 20252,558.002,575.002,537.002,575.002,575.001.02%1,768,644
Oct 20, 20252,539.002,549.002,523.002,549.002,549.000.47%1,330,728
Oct 17, 20252,503.002,547.002,492.002,537.002,537.000.87%1,972,251
Oct 16, 20252,522.002,523.002,495.002,515.002,515.00-0.47%1,741,502
Oct 15, 20252,560.002,570.002,521.002,527.002,527.00-1.17%1,508,840
Oct 14, 20252,557.002,573.002,542.652,557.002,557.00-1,739,010
Oct 13, 20252,554.002,560.002,539.002,557.002,557.000.31%2,483,718
Oct 10, 20252,589.002,597.002,540.002,549.002,549.000.87%3,944,456
Oct 9, 20252,551.002,589.002,520.002,527.002,527.00-0.82%3,173,213
Oct 8, 20252,510.002,556.242,506.002,548.002,548.001.31%2,697,537
Oct 7, 20252,531.002,535.002,513.002,515.002,515.00-0.67%1,280,063
Oct 6, 20252,541.002,551.502,522.002,532.002,532.00-0.31%2,582,717
Oct 3, 20252,530.002,545.002,519.002,540.002,540.000.63%1,187,973
Oct 2, 20252,504.002,528.002,503.002,524.002,524.000.44%2,475,964
Oct 1, 20252,529.002,539.002,503.002,513.002,513.00-0.63%6,281,300
Sep 30, 20252,512.002,534.002,499.002,529.002,529.000.44%3,183,284
Sep 29, 20252,527.002,548.002,518.002,518.002,518.00-0.20%1,739,902