Compass Group PLC (LON:CPG)
2,651.00
-14.00 (-0.53%)
Aug 1, 2025, 4:37 PM BST
Aspen Technology Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 2,656.00 | 2,663.00 | 2,641.00 | 2,651.00 | 2,651.00 | -0.53% | 2,194,884 |
Jul 31, 2025 | 2,644.00 | 2,704.00 | 2,641.00 | 2,665.00 | 2,665.00 | 0.79% | 3,283,613 |
Jul 30, 2025 | 2,613.00 | 2,652.00 | 2,601.00 | 2,644.00 | 2,644.00 | 1.23% | 1,522,266 |
Jul 29, 2025 | 2,604.00 | 2,638.00 | 2,600.00 | 2,612.00 | 2,612.00 | 0.04% | 2,236,397 |
Jul 28, 2025 | 2,637.00 | 2,644.39 | 2,595.00 | 2,611.00 | 2,611.00 | -0.61% | 3,270,765 |
Jul 25, 2025 | 2,639.00 | 2,644.00 | 2,606.00 | 2,627.00 | 2,627.00 | -0.45% | 4,384,571 |
Jul 24, 2025 | 2,657.00 | 2,666.00 | 2,621.00 | 2,639.00 | 2,639.00 | -0.42% | 2,231,696 |
Jul 23, 2025 | 2,671.00 | 2,678.00 | 2,627.00 | 2,650.00 | 2,650.00 | -0.38% | 4,035,262 |
Jul 22, 2025 | 2,747.00 | 2,748.00 | 2,604.52 | 2,660.00 | 2,660.00 | 5.39% | 4,722,624 |
Jul 21, 2025 | 2,507.00 | 2,524.00 | 2,493.00 | 2,524.00 | 2,524.00 | 0.40% | 7,700,321 |
Jul 18, 2025 | 2,506.00 | 2,518.00 | 2,498.98 | 2,514.00 | 2,514.00 | 0.84% | 2,065,909 |
Jul 17, 2025 | 2,503.00 | 2,516.00 | 2,488.00 | 2,493.00 | 2,493.00 | -0.08% | 2,044,479 |
Jul 16, 2025 | 2,500.00 | 2,523.00 | 2,495.00 | 2,495.00 | 2,495.00 | -0.68% | 4,155,374 |
Jul 15, 2025 | 2,522.00 | 2,536.00 | 2,512.00 | 2,512.00 | 2,512.00 | -0.24% | 1,915,762 |
Jul 14, 2025 | 2,526.00 | 2,527.00 | 2,507.00 | 2,518.00 | 2,518.00 | -0.08% | 1,092,237 |
Jul 11, 2025 | 2,543.00 | 2,543.00 | 2,510.00 | 2,520.00 | 2,520.00 | -0.90% | 2,207,464 |
Jul 10, 2025 | 2,518.00 | 2,543.00 | 2,500.86 | 2,543.00 | 2,543.00 | 1.31% | 1,819,932 |
Jul 9, 2025 | 2,519.00 | 2,525.00 | 2,494.00 | 2,510.00 | 2,510.00 | 0.08% | 1,532,283 |
Jul 8, 2025 | 2,502.00 | 2,509.00 | 2,477.00 | 2,508.00 | 2,508.00 | -0.16% | 1,900,434 |
Jul 7, 2025 | 2,503.00 | 2,514.00 | 2,494.00 | 2,512.00 | 2,512.00 | 0.60% | 1,429,068 |
Jul 4, 2025 | 2,498.00 | 2,500.36 | 2,473.00 | 2,497.00 | 2,497.00 | -0.28% | 1,882,537 |
Jul 3, 2025 | 2,513.00 | 2,529.00 | 2,494.00 | 2,504.00 | 2,504.00 | -0.40% | 1,965,300 |
Jul 2, 2025 | 2,533.00 | 2,533.00 | 2,490.00 | 2,514.00 | 2,514.00 | -0.51% | 3,050,427 |
Jul 1, 2025 | 2,479.00 | 2,531.00 | 2,479.00 | 2,527.00 | 2,527.00 | 2.43% | 3,138,541 |
Jun 30, 2025 | 2,505.00 | 2,520.00 | 2,467.00 | 2,467.00 | 2,467.00 | -1.32% | 2,120,388 |
Jun 27, 2025 | 2,468.00 | 2,504.00 | 2,462.00 | 2,500.00 | 2,500.00 | 1.92% | 2,174,145 |
Jun 26, 2025 | 2,452.00 | 2,470.69 | 2,439.00 | 2,453.00 | 2,453.00 | -0.37% | 3,865,723 |
Jun 25, 2025 | 2,460.00 | 2,489.00 | 2,453.00 | 2,462.00 | 2,462.00 | -0.61% | 2,276,651 |
Jun 24, 2025 | 2,531.00 | 2,542.00 | 2,477.00 | 2,477.00 | 2,477.00 | -1.39% | 9,388,542 |
Jun 23, 2025 | 2,481.00 | 2,521.00 | 2,480.00 | 2,512.00 | 2,512.00 | 1.09% | 2,092,140 |
Jun 20, 2025 | 2,477.00 | 2,500.00 | 2,473.00 | 2,485.00 | 2,485.00 | 0.61% | 5,121,668 |
Jun 19, 2025 | 2,466.00 | 2,493.00 | 2,464.00 | 2,470.00 | 2,470.00 | -1.08% | 1,242,072 |
Jun 18, 2025 | 2,538.00 | 2,546.00 | 2,489.00 | 2,497.00 | 2,480.30 | -1.92% | 2,708,709 |
Jun 17, 2025 | 2,543.00 | 2,557.02 | 2,535.00 | 2,546.00 | 2,528.97 | -0.27% | 1,392,671 |
Jun 16, 2025 | 2,555.00 | 2,582.00 | 2,533.00 | 2,553.00 | 2,535.79 | -0.04% | 1,622,107 |
Jun 13, 2025 | 2,549.00 | 2,566.00 | 2,526.00 | 2,554.00 | 2,536.78 | -1.01% | 4,666,464 |
Jun 12, 2025 | 2,605.00 | 2,629.02 | 2,580.00 | 2,580.00 | 2,562.61 | -1.38% | 6,403,222 |
Jun 11, 2025 | 2,614.00 | 2,627.00 | 2,594.00 | 2,616.00 | 2,598.37 | 0.31% | 4,251,947 |
Jun 10, 2025 | 2,580.00 | 2,626.00 | 2,565.00 | 2,608.00 | 2,590.42 | 1.20% | 2,013,483 |
Jun 9, 2025 | 2,596.00 | 2,599.00 | 2,567.00 | 2,577.00 | 2,559.63 | -0.73% | 1,145,871 |
Jun 6, 2025 | 2,592.00 | 2,597.00 | 2,578.00 | 2,596.00 | 2,578.50 | -0.08% | 1,173,343 |
Jun 5, 2025 | 2,584.00 | 2,598.00 | 2,564.00 | 2,598.00 | 2,580.49 | 0.74% | 2,487,160 |
Jun 4, 2025 | 2,591.00 | 2,599.00 | 2,566.00 | 2,579.00 | 2,561.62 | -0.04% | 3,971,590 |
Jun 3, 2025 | 2,607.00 | 2,614.00 | 2,572.00 | 2,580.00 | 2,562.61 | -0.42% | 2,692,749 |
Jun 2, 2025 | 2,590.00 | 2,617.00 | 2,577.00 | 2,591.00 | 2,573.53 | -0.54% | 1,499,023 |
May 30, 2025 | 2,650.00 | 2,655.00 | 2,599.58 | 2,605.00 | 2,587.44 | -1.70% | 6,801,013 |
May 29, 2025 | 2,669.00 | 2,676.00 | 2,644.00 | 2,650.00 | 2,632.14 | -0.23% | 1,001,111 |
May 28, 2025 | 2,689.00 | 2,703.00 | 2,651.50 | 2,656.00 | 2,638.10 | -1.04% | 1,530,384 |
May 27, 2025 | 2,692.00 | 2,731.00 | 2,684.00 | 2,684.00 | 2,665.91 | -0.26% | 3,046,039 |
May 23, 2025 | 2,695.00 | 2,711.00 | 2,662.00 | 2,691.00 | 2,672.86 | 0.04% | 2,938,559 |