Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,617.00
+7.00 (0.27%)
Aug 22, 2025, 4:39 PM BST

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 22, 20252,602.002,619.002,582.982,617.002,617.000.27%1,530,124
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
Aug 14, 20252,579.002,591.002,570.002,578.002,578.000.19%1,238,507
Aug 13, 20252,575.002,576.002,546.002,573.002,573.000.35%1,761,831
Aug 12, 20252,567.002,581.002,545.002,564.002,564.00-0.04%1,561,664
Aug 11, 20252,578.002,585.002,558.002,565.002,565.00-0.50%1,039,197
Aug 8, 20252,652.002,652.002,576.002,578.002,578.00-2.46%4,021,172
Aug 7, 20252,646.002,651.002,628.002,643.002,643.00-0.26%5,224,340
Aug 6, 20252,654.002,665.002,636.002,650.002,650.000.34%2,525,539
Aug 5, 20252,659.002,667.002,635.002,641.002,641.00-0.56%1,623,814
Aug 4, 20252,657.002,662.002,639.002,656.002,656.000.19%7,754,953
Aug 1, 20252,656.002,663.002,641.002,651.002,651.00-0.53%2,194,888
Jul 31, 20252,644.002,704.002,641.002,665.002,665.000.79%3,283,613
Jul 30, 20252,613.002,652.002,601.002,644.002,644.001.23%1,522,266
Jul 29, 20252,604.002,638.002,600.002,612.002,612.000.04%2,236,397
Jul 28, 20252,637.002,644.392,595.002,611.002,611.00-0.61%3,270,765
Jul 25, 20252,639.002,644.002,606.002,627.002,627.00-0.45%4,384,571
Jul 24, 20252,657.002,666.002,621.002,639.002,639.00-0.42%2,231,696
Jul 23, 20252,671.002,678.002,627.002,650.002,650.00-0.38%4,035,262
Jul 22, 20252,747.002,748.002,604.522,660.002,660.005.39%4,722,624
Jul 21, 20252,507.002,524.002,493.002,524.002,524.000.40%7,700,321
Jul 18, 20252,506.002,518.002,498.982,514.002,514.000.84%2,065,909
Jul 17, 20252,503.002,516.002,488.002,493.002,493.00-0.08%2,044,479
Jul 16, 20252,500.002,523.002,495.002,495.002,495.00-0.68%4,155,374
Jul 15, 20252,522.002,536.002,512.002,512.002,512.00-0.24%1,915,762
Jul 14, 20252,526.002,527.002,507.002,518.002,518.00-0.08%1,092,237
Jul 11, 20252,543.002,543.002,510.002,520.002,520.00-0.90%2,207,464
Jul 10, 20252,518.002,543.002,500.862,543.002,543.001.31%1,819,932
Jul 9, 20252,519.002,525.002,494.002,510.002,510.000.08%1,532,283
Jul 8, 20252,502.002,509.002,477.002,508.002,508.00-0.16%1,900,434
Jul 7, 20252,503.002,514.002,494.002,512.002,512.000.60%1,429,068
Jul 4, 20252,498.002,500.362,473.002,497.002,497.00-0.28%1,882,537
Jul 3, 20252,513.002,529.002,494.002,504.002,504.00-0.40%1,965,300
Jul 2, 20252,533.002,533.002,490.002,514.002,514.00-0.51%3,050,427
Jul 1, 20252,479.002,531.002,479.002,527.002,527.002.43%3,138,541
Jun 30, 20252,505.002,520.002,467.002,467.002,467.00-1.32%2,120,388
Jun 27, 20252,468.002,504.002,462.002,500.002,500.001.92%2,174,145
Jun 26, 20252,452.002,470.692,439.002,453.002,453.00-0.37%3,865,723
Jun 25, 20252,460.002,489.002,453.002,462.002,462.00-0.61%2,276,651
Jun 24, 20252,531.002,542.002,477.002,477.002,477.00-1.39%9,388,542
Jun 23, 20252,481.002,521.002,480.002,512.002,512.001.09%2,092,140
Jun 20, 20252,477.002,500.002,473.002,485.002,485.000.61%5,121,668
Jun 19, 20252,466.002,493.002,464.002,470.002,470.00-1.08%1,242,072
Jun 18, 20252,538.002,546.002,489.002,497.002,480.30-1.92%2,708,709
Jun 17, 20252,543.002,557.022,535.002,546.002,528.97-0.27%1,392,671
Jun 16, 20252,555.002,582.002,533.002,553.002,535.79-0.04%1,622,107