Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,103.00
-61.00 (-2.82%)
At close: Mar 19, 2026

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262,163.002,163.002,100.002,103.002,103.00-2.82%6,032,525
Mar 18, 20262,254.002,257.002,164.002,164.002,164.00-4.54%3,059,266
Mar 17, 20262,299.002,299.002,257.872,267.002,267.00-1.05%2,249,012
Mar 16, 20262,274.002,301.002,254.002,291.002,291.000.88%4,028,499
Mar 13, 20262,271.002,275.002,251.002,271.002,271.00-0.22%2,091,321
Mar 12, 20262,246.002,285.002,231.002,276.002,276.001.02%1,862,325
Mar 11, 20262,263.002,279.252,229.002,253.002,253.00-0.31%5,388,361
Mar 10, 20262,315.002,315.002,260.002,260.002,260.00-1.01%2,638,993
Mar 9, 20262,276.002,310.002,269.002,283.002,283.00-0.17%2,171,546
Mar 6, 20262,316.002,326.002,274.002,287.002,287.00-0.82%3,042,009
Mar 5, 20262,237.002,306.002,234.002,306.002,306.003.18%4,033,339
Mar 4, 20262,256.002,260.372,235.002,235.002,235.000.27%2,939,977
Mar 3, 20262,259.002,260.002,221.002,229.002,229.00-1.07%15,008,620
Mar 2, 20262,249.002,275.002,230.002,253.002,253.00-1.10%4,919,590
Feb 27, 20262,244.002,291.262,228.002,278.002,278.001.11%9,014,686
Feb 26, 20262,230.002,267.002,212.002,253.002,253.001.26%3,926,118
Feb 25, 20262,180.002,228.002,176.002,225.002,225.001.88%10,581,260
Feb 24, 20262,147.002,203.002,147.002,184.002,184.001.35%7,283,926
Feb 23, 20262,214.002,218.002,153.002,155.002,155.00-2.62%5,178,593
Feb 20, 20262,195.002,232.002,194.002,213.002,213.000.82%6,958,222
Feb 19, 20262,186.002,210.002,167.792,195.002,195.000.69%8,575,793
Feb 18, 20262,115.002,180.002,113.002,180.002,180.003.27%6,181,767
Feb 17, 20262,063.002,119.002,060.002,111.002,111.002.83%9,181,468
Feb 16, 20262,075.002,086.002,049.002,053.002,053.00-0.24%4,197,763
Feb 13, 20262,024.002,065.002,000.002,058.002,058.001.13%9,494,213
Feb 12, 20262,046.002,048.362,000.002,035.002,035.00-0.54%6,071,437
Feb 11, 20262,106.002,115.002,046.002,046.002,046.00-2.71%4,194,042
Feb 10, 20262,086.002,114.002,068.002,103.002,103.001.06%2,593,875
Feb 9, 20262,118.002,126.002,080.002,081.002,081.00-2.07%3,781,199
Feb 6, 20262,157.002,184.002,125.002,125.002,125.00-2.48%2,873,544
Feb 5, 20262,123.002,226.002,036.862,179.002,179.00-1.94%7,258,301
Feb 4, 20262,180.002,243.002,175.512,222.002,222.002.68%5,122,307
Feb 3, 20262,238.002,241.002,159.002,164.002,164.00-3.74%6,965,513
Feb 2, 20262,203.002,248.002,195.002,248.002,248.002.79%7,637,696
Jan 30, 20262,181.002,210.002,176.002,187.002,187.000.69%4,803,111
Jan 29, 20262,190.002,200.002,159.002,172.002,172.00-1.18%5,931,670
Jan 28, 20262,185.002,201.002,167.002,198.002,198.000.78%9,572,809
Jan 27, 20262,216.002,240.002,181.002,181.002,181.00-1.93%5,148,128
Jan 26, 20262,236.002,248.022,213.002,224.002,224.00-0.67%2,811,502
Jan 23, 20262,253.002,257.002,211.002,239.002,239.00-0.71%6,012,354
Jan 22, 20262,239.002,278.002,233.002,255.002,255.001.53%3,325,787
Jan 21, 20262,237.002,253.002,213.002,221.002,221.00-1.42%9,297,423
Jan 20, 20262,268.002,283.002,250.002,253.002,253.00-1.31%19,904,600
Jan 19, 20262,284.002,310.002,278.432,283.002,283.00-0.35%4,102,288
Jan 16, 20262,284.002,306.002,275.002,291.002,291.000.44%5,029,865
Jan 15, 20262,284.002,300.002,255.002,281.002,281.00-1.72%3,411,640
Jan 14, 20262,310.002,332.002,304.002,321.002,289.250.30%2,261,121
Jan 13, 20262,354.002,365.002,306.002,314.002,282.35-2.12%5,906,730
Jan 12, 20262,348.002,376.002,348.002,364.002,331.660.81%15,028,760
Jan 9, 20262,357.002,391.002,345.002,345.002,312.92-0.47%7,141,839