Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,637.00
+47.00 (1.81%)
Oct 24, 2025, 5:42 PM BST

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20252,584.002,643.492,582.002,637.002,637.001.81%1,347,201
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%4,728,490
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, 20252,557.002,573.002,542.642,557.002,557.00-1,739,010
Oct 13, 20252,554.002,560.002,539.002,557.002,557.000.31%2,483,717
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%3,173,212
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%1,280,062
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%1,187,972
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%6,281,299
Sep 30, 20252,512.002,534.002,499.002,529.002,529.000.44%3,183,332
Sep 29, 20252,527.002,548.002,518.002,518.002,518.00-0.20%1,739,901
Sep 26, 20252,475.002,523.002,469.002,523.002,523.001.98%3,828,479
Sep 25, 20252,460.002,499.002,452.002,474.002,474.000.41%5,021,230
Sep 24, 20252,435.002,474.682,427.002,464.002,464.000.61%3,711,740
Sep 23, 20252,493.002,502.002,449.002,449.002,449.00-1.61%7,456,657
Sep 22, 20252,512.002,533.002,489.002,489.002,489.00-1.07%2,058,046
Sep 19, 20252,502.002,533.002,485.002,516.002,516.000.32%5,335,834
Sep 18, 20252,542.002,547.002,506.982,508.002,508.00-1.26%1,827,111
Sep 17, 20252,563.002,569.002,539.002,540.002,540.00-1.09%1,623,056
Sep 16, 20252,563.002,587.002,557.002,568.002,568.00-1,741,190
Sep 15, 20252,607.002,608.002,568.002,568.002,568.00-1.19%1,869,225
Sep 12, 20252,609.002,628.002,599.002,599.002,599.00-0.42%2,521,413
Sep 11, 20252,576.002,623.002,573.612,610.002,610.002.76%1,803,464
Sep 10, 20252,554.002,564.002,527.982,540.002,540.00-0.20%1,626,721
Sep 9, 20252,546.002,574.402,533.002,545.002,545.00-0.12%2,191,354
Sep 8, 20252,552.002,563.002,533.872,548.002,548.00-0.35%1,489,959
Sep 5, 20252,550.002,570.002,533.002,557.002,557.000.04%2,194,818
Sep 4, 20252,519.002,556.002,511.002,556.002,556.001.23%1,800,426
Sep 3, 20252,540.002,542.002,511.002,525.002,525.00-0.28%1,766,731
Sep 2, 20252,504.002,541.002,491.962,532.002,532.000.60%1,584,751
Sep 1, 20252,502.002,517.002,496.002,517.002,517.000.20%1,129,545
Aug 29, 20252,541.002,541.002,505.002,512.002,512.00-0.95%2,684,210
Aug 28, 20252,553.002,554.642,521.092,536.002,536.00-0.55%2,487,578
Aug 27, 20252,557.002,572.002,542.002,550.002,550.00-0.08%1,470,788
Aug 26, 20252,554.002,604.002,522.002,552.002,552.00-2.48%3,138,949
Aug 22, 20252,602.002,619.002,582.982,617.002,617.000.27%1,530,178
Aug 21, 20252,621.002,625.002,598.492,610.002,610.00-0.61%1,141,342
Aug 20, 20252,594.002,643.502,593.002,626.002,626.000.96%1,151,937
Aug 19, 20252,575.002,607.002,572.002,601.002,601.001.01%1,090,585
Aug 18, 20252,597.002,599.002,556.002,575.002,575.00-0.62%1,262,572
Aug 15, 20252,595.002,597.002,578.002,591.002,591.000.50%1,163,255