Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,222.00
+58.00 (2.68%)
At close: Feb 4, 2026

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 4, 20262,180.002,243.002,177.002,222.002,222.002.68%5,120,951
Feb 3, 20262,238.002,241.002,159.002,164.002,164.00-3.74%5,525,495
Feb 2, 20262,203.002,248.002,195.002,248.002,248.002.79%3,370,263
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%5,284,215
Jan 28, 20262,185.002,201.002,167.002,198.002,198.000.78%6,067,162
Jan 27, 20262,216.002,240.002,181.002,181.002,181.00-1.93%5,147,303
Jan 26, 20262,236.002,248.022,213.002,224.002,224.00-0.67%2,475,360
Jan 23, 20262,253.002,257.002,211.002,239.002,239.00-0.71%2,801,340
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%9,296,732
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%3,884,319
Jan 15, 20262,284.002,299.002,256.002,281.002,281.00-1.72%3,411,626
Jan 14, 20262,310.002,332.002,304.002,321.002,288.810.30%2,261,121
Jan 13, 20262,354.002,365.002,306.002,314.002,281.90-2.12%5,906,730
Jan 12, 20262,348.002,376.002,348.002,364.002,331.210.81%15,028,760
Jan 9, 20262,357.002,391.002,345.002,345.002,312.47-0.47%7,141,839
Jan 8, 20262,249.002,356.002,249.002,356.002,323.320.99%2,007,564
Jan 7, 20262,296.002,333.002,290.002,333.002,300.641.21%4,877,263
Jan 6, 20262,315.002,321.002,289.002,305.002,273.03-0.47%8,286,047
Jan 5, 20262,337.002,337.002,286.002,316.002,283.88-0.77%11,994,240
Jan 2, 20262,371.002,378.002,328.002,334.002,301.63-1.27%6,017,202
Dec 31, 20252,378.002,378.002,360.002,364.002,331.21-0.25%686,008
Dec 30, 20252,357.002,370.492,349.002,370.002,337.130.30%1,694,221
Dec 29, 20252,374.002,379.002,357.002,363.002,330.22-0.30%1,262,133
Dec 24, 20252,371.002,391.002,370.002,370.002,337.13-0.59%1,018,859
Dec 23, 20252,413.002,421.022,382.002,384.002,350.93-1.16%2,825,203
Dec 22, 20252,386.002,412.002,380.002,412.002,378.540.46%2,596,825
Dec 19, 20252,401.002,414.002,394.002,401.002,367.70-0.29%5,711,454
Dec 18, 20252,372.002,415.002,365.002,408.002,374.601.82%4,916,565
Dec 17, 20252,338.002,373.002,330.002,365.002,332.201.42%3,486,663
Dec 16, 20252,341.002,379.002,332.002,332.002,299.65-0.34%3,841,736
Dec 15, 20252,328.002,351.002,318.002,340.002,307.540.69%2,781,503
Dec 12, 20252,335.002,341.002,319.772,324.002,291.76-0.56%4,879,537
Dec 11, 20252,324.002,361.002,317.002,337.002,304.580.78%4,945,839
Dec 10, 20252,343.002,362.002,314.002,319.002,286.83-1.28%6,743,948
Dec 9, 20252,353.002,367.002,339.002,349.002,316.42-0.25%3,858,377
Dec 8, 20252,362.002,367.002,339.002,355.002,322.33-0.63%1,792,031
Dec 5, 20252,369.002,404.002,363.002,370.002,337.130.42%2,555,240
Dec 4, 20252,333.002,365.002,324.002,360.002,327.271.42%4,553,776
Dec 3, 20252,331.002,347.002,324.002,327.002,294.72-0.39%4,346,022
Dec 2, 20252,340.002,351.022,326.002,336.002,303.60-0.21%2,565,805
Dec 1, 20252,379.002,385.762,333.002,341.002,308.53-1.31%4,779,529
Nov 28, 20252,377.002,380.002,359.852,372.002,339.10-0.13%2,227,803
Nov 27, 20252,400.002,402.002,364.002,375.002,342.060.17%3,637,706
Nov 26, 20252,411.002,419.002,344.002,371.002,338.11-1.54%2,960,467
Nov 25, 20252,449.002,458.002,353.002,408.002,374.60-1.67%7,118,252
Nov 24, 20252,459.002,473.002,445.492,449.002,415.03-0.37%4,907,434