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, 202621.6321.6321.0021.0321.03-2.82%6,032,525
Mar 18, 202622.5422.5721.6421.6421.64-4.54%3,059,266
Mar 17, 202622.9922.9922.5822.6722.67-1.05%2,249,012
Mar 16, 202622.7423.0122.5422.9122.910.88%4,028,499
Mar 13, 202622.7122.7522.5122.7122.71-0.22%2,091,321
Mar 12, 202622.4622.8522.3122.7622.761.02%1,862,325
Mar 11, 202622.6322.7922.2922.5322.53-0.31%5,388,361
Mar 10, 202623.1523.1522.6022.6022.60-1.01%2,638,993
Mar 9, 202622.7623.1022.6922.8322.83-0.17%2,171,546
Mar 6, 202623.1623.2622.7422.8722.87-0.82%3,042,009
Mar 5, 202622.3723.0622.3423.0623.063.18%4,033,339
Mar 4, 202622.5622.6022.3522.3522.350.27%2,939,977
Mar 3, 202622.5922.6022.2122.2922.29-1.07%15,008,620
Mar 2, 202622.4922.7522.3022.5322.53-1.10%4,919,590
Feb 27, 202622.4422.9122.2822.7822.781.11%9,014,686
Feb 26, 202622.3022.6722.1222.5322.531.26%3,926,118
Feb 25, 202621.8022.2821.7622.2522.251.88%10,581,260
Feb 24, 202621.4722.0321.4721.8421.841.35%7,283,926
Feb 23, 202622.1422.1821.5321.5521.55-2.62%5,178,593
Feb 20, 202621.9522.3221.9422.1322.130.82%6,958,222
Feb 19, 202621.8622.1021.6821.9521.950.69%8,575,793
Feb 18, 202621.1521.8021.1321.8021.803.27%6,181,767
Feb 17, 202620.6321.1920.6021.1121.112.83%9,181,468
Feb 16, 202620.7520.8620.4920.5320.53-0.24%4,197,763
Feb 13, 202620.2420.6520.0020.5820.581.13%9,494,213
Feb 12, 202620.4620.4820.0020.3520.35-0.54%6,071,437
Feb 11, 202621.0621.1520.4620.4620.46-2.71%4,194,042
Feb 10, 202620.8621.1420.6821.0321.031.06%2,593,875
Feb 9, 202621.1821.2620.8020.8120.81-2.07%3,781,199
Feb 6, 202621.5721.8421.2521.2521.25-2.48%2,873,544
Feb 5, 202621.2322.2620.3721.7921.79-1.94%7,258,301
Feb 4, 202621.8022.4321.7622.2222.222.68%5,122,307
Feb 3, 202622.3822.4121.5921.6421.64-3.74%6,965,513
Feb 2, 202622.0322.4821.9522.4822.482.79%7,637,696
Jan 30, 202621.8122.1021.7621.8721.870.69%4,803,111
Jan 29, 202621.9022.0021.5921.7221.72-1.18%5,931,670
Jan 28, 202621.8522.0121.6721.9821.980.78%9,572,809
Jan 27, 202622.1622.4021.8121.8121.81-1.93%5,148,128
Jan 26, 202622.3622.4822.1322.2422.24-0.67%2,811,502
Jan 23, 202622.5322.5722.1122.3922.39-0.71%6,012,354
Jan 22, 202622.3922.7822.3322.5522.551.53%3,325,787
Jan 21, 202622.3722.5322.1322.2122.21-1.42%9,297,423
Jan 20, 202622.6822.8322.5022.5322.53-1.31%19,904,600
Jan 19, 202622.8423.1022.7822.8322.83-0.35%4,102,288
Jan 16, 202622.8423.0622.7522.9122.910.44%5,029,865
Jan 15, 202622.8423.0022.5522.8122.81-1.72%3,411,640
Jan 14, 202623.1023.3223.0423.2122.890.30%2,261,121
Jan 13, 202623.5423.6523.0623.1422.82-2.12%5,906,730
Jan 12, 202623.4823.7623.4823.6423.320.81%15,028,760
Jan 9, 202623.5723.9123.4523.4523.13-0.47%7,141,839