Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,253.00
+28.00 (1.26%)
Feb 26, 2026, 6:03 PM GMT

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jan 8, 20262,249.002,356.002,249.002,356.002,323.770.99%2,007,564
Jan 7, 20262,296.002,333.002,290.002,333.002,301.091.21%4,877,263
Jan 6, 20262,315.002,321.002,289.002,305.002,273.47-0.47%8,286,047
Jan 5, 20262,337.002,337.002,286.002,316.002,284.32-0.77%11,994,240
Jan 2, 20262,371.002,378.002,328.002,334.002,302.07-1.27%6,017,202
Dec 31, 20252,378.002,378.002,360.002,364.002,331.66-0.25%686,008
Dec 30, 20252,357.002,370.492,349.002,370.002,337.580.30%1,694,221
Dec 29, 20252,374.002,379.002,357.002,363.002,330.68-0.30%1,262,133
Dec 24, 20252,371.002,391.002,370.002,370.002,337.58-0.59%1,018,859
Dec 23, 20252,413.002,421.022,382.002,384.002,351.39-1.16%2,825,203
Dec 22, 20252,386.002,412.002,380.002,412.002,379.010.46%2,596,825
Dec 19, 20252,401.002,414.002,394.002,401.002,368.16-0.29%5,711,454
Dec 18, 20252,372.002,415.002,365.002,408.002,375.061.82%4,916,565
Dec 17, 20252,338.002,373.002,330.002,365.002,332.651.42%3,486,663
Dec 16, 20252,341.002,379.002,332.002,332.002,300.10-0.34%3,841,736