Compass Group PLC (LON:CPG)
2,103.00
-61.00 (-2.82%)
At close: Mar 19, 2026
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 19, 2026 | 2,163.00 | 2,163.00 | 2,100.00 | 2,103.00 | 2,103.00 | -2.82% | 6,032,525 |
| Mar 18, 2026 | 2,254.00 | 2,257.00 | 2,164.00 | 2,164.00 | 2,164.00 | -4.54% | 3,059,266 |
| Mar 17, 2026 | 2,299.00 | 2,299.00 | 2,257.87 | 2,267.00 | 2,267.00 | -1.05% | 2,249,012 |
| Mar 16, 2026 | 2,274.00 | 2,301.00 | 2,254.00 | 2,291.00 | 2,291.00 | 0.88% | 4,028,499 |
| Mar 13, 2026 | 2,271.00 | 2,275.00 | 2,251.00 | 2,271.00 | 2,271.00 | -0.22% | 2,091,321 |
| Mar 12, 2026 | 2,246.00 | 2,285.00 | 2,231.00 | 2,276.00 | 2,276.00 | 1.02% | 1,862,325 |
| Mar 11, 2026 | 2,263.00 | 2,279.25 | 2,229.00 | 2,253.00 | 2,253.00 | -0.31% | 5,388,361 |
| Mar 10, 2026 | 2,315.00 | 2,315.00 | 2,260.00 | 2,260.00 | 2,260.00 | -1.01% | 2,638,993 |
| Mar 9, 2026 | 2,276.00 | 2,310.00 | 2,269.00 | 2,283.00 | 2,283.00 | -0.17% | 2,171,546 |
| Mar 6, 2026 | 2,316.00 | 2,326.00 | 2,274.00 | 2,287.00 | 2,287.00 | -0.82% | 3,042,009 |
| Mar 5, 2026 | 2,237.00 | 2,306.00 | 2,234.00 | 2,306.00 | 2,306.00 | 3.18% | 4,033,339 |
| Mar 4, 2026 | 2,256.00 | 2,260.37 | 2,235.00 | 2,235.00 | 2,235.00 | 0.27% | 2,939,977 |
| Mar 3, 2026 | 2,259.00 | 2,260.00 | 2,221.00 | 2,229.00 | 2,229.00 | -1.07% | 15,008,620 |
| Mar 2, 2026 | 2,249.00 | 2,275.00 | 2,230.00 | 2,253.00 | 2,253.00 | -1.10% | 4,919,590 |
| Feb 27, 2026 | 2,244.00 | 2,291.26 | 2,228.00 | 2,278.00 | 2,278.00 | 1.11% | 9,014,686 |
| Feb 26, 2026 | 2,230.00 | 2,267.00 | 2,212.00 | 2,253.00 | 2,253.00 | 1.26% | 3,926,118 |
| Feb 25, 2026 | 2,180.00 | 2,228.00 | 2,176.00 | 2,225.00 | 2,225.00 | 1.88% | 10,581,260 |
| Feb 24, 2026 | 2,147.00 | 2,203.00 | 2,147.00 | 2,184.00 | 2,184.00 | 1.35% | 7,283,926 |
| Feb 23, 2026 | 2,214.00 | 2,218.00 | 2,153.00 | 2,155.00 | 2,155.00 | -2.62% | 5,178,593 |
| Feb 20, 2026 | 2,195.00 | 2,232.00 | 2,194.00 | 2,213.00 | 2,213.00 | 0.82% | 6,958,222 |
| Feb 19, 2026 | 2,186.00 | 2,210.00 | 2,167.79 | 2,195.00 | 2,195.00 | 0.69% | 8,575,793 |
| Feb 18, 2026 | 2,115.00 | 2,180.00 | 2,113.00 | 2,180.00 | 2,180.00 | 3.27% | 6,181,767 |
| Feb 17, 2026 | 2,063.00 | 2,119.00 | 2,060.00 | 2,111.00 | 2,111.00 | 2.83% | 9,181,468 |
| Feb 16, 2026 | 2,075.00 | 2,086.00 | 2,049.00 | 2,053.00 | 2,053.00 | -0.24% | 4,197,763 |
| Feb 13, 2026 | 2,024.00 | 2,065.00 | 2,000.00 | 2,058.00 | 2,058.00 | 1.13% | 9,494,213 |
| Feb 12, 2026 | 2,046.00 | 2,048.36 | 2,000.00 | 2,035.00 | 2,035.00 | -0.54% | 6,071,437 |
| Feb 11, 2026 | 2,106.00 | 2,115.00 | 2,046.00 | 2,046.00 | 2,046.00 | -2.71% | 4,194,042 |
| Feb 10, 2026 | 2,086.00 | 2,114.00 | 2,068.00 | 2,103.00 | 2,103.00 | 1.06% | 2,593,875 |
| Feb 9, 2026 | 2,118.00 | 2,126.00 | 2,080.00 | 2,081.00 | 2,081.00 | -2.07% | 3,781,199 |
| Feb 6, 2026 | 2,157.00 | 2,184.00 | 2,125.00 | 2,125.00 | 2,125.00 | -2.48% | 2,873,544 |
| Feb 5, 2026 | 2,123.00 | 2,226.00 | 2,036.86 | 2,179.00 | 2,179.00 | -1.94% | 7,258,301 |
| Feb 4, 2026 | 2,180.00 | 2,243.00 | 2,175.51 | 2,222.00 | 2,222.00 | 2.68% | 5,122,307 |
| Feb 3, 2026 | 2,238.00 | 2,241.00 | 2,159.00 | 2,164.00 | 2,164.00 | -3.74% | 6,965,513 |
| Feb 2, 2026 | 2,203.00 | 2,248.00 | 2,195.00 | 2,248.00 | 2,248.00 | 2.79% | 7,637,696 |
| Jan 30, 2026 | 2,181.00 | 2,210.00 | 2,176.00 | 2,187.00 | 2,187.00 | 0.69% | 4,803,111 |
| Jan 29, 2026 | 2,190.00 | 2,200.00 | 2,159.00 | 2,172.00 | 2,172.00 | -1.18% | 5,931,670 |
| Jan 28, 2026 | 2,185.00 | 2,201.00 | 2,167.00 | 2,198.00 | 2,198.00 | 0.78% | 9,572,809 |
| Jan 27, 2026 | 2,216.00 | 2,240.00 | 2,181.00 | 2,181.00 | 2,181.00 | -1.93% | 5,148,128 |
| Jan 26, 2026 | 2,236.00 | 2,248.02 | 2,213.00 | 2,224.00 | 2,224.00 | -0.67% | 2,811,502 |
| Jan 23, 2026 | 2,253.00 | 2,257.00 | 2,211.00 | 2,239.00 | 2,239.00 | -0.71% | 6,012,354 |
| Jan 22, 2026 | 2,239.00 | 2,278.00 | 2,233.00 | 2,255.00 | 2,255.00 | 1.53% | 3,325,787 |
| Jan 21, 2026 | 2,237.00 | 2,253.00 | 2,213.00 | 2,221.00 | 2,221.00 | -1.42% | 9,297,423 |
| Jan 20, 2026 | 2,268.00 | 2,283.00 | 2,250.00 | 2,253.00 | 2,253.00 | -1.31% | 19,904,600 |
| Jan 19, 2026 | 2,284.00 | 2,310.00 | 2,278.43 | 2,283.00 | 2,283.00 | -0.35% | 4,102,288 |
| Jan 16, 2026 | 2,284.00 | 2,306.00 | 2,275.00 | 2,291.00 | 2,291.00 | 0.44% | 5,029,865 |
| Jan 15, 2026 | 2,284.00 | 2,300.00 | 2,255.00 | 2,281.00 | 2,281.00 | -1.72% | 3,411,640 |
| Jan 14, 2026 | 2,310.00 | 2,332.00 | 2,304.00 | 2,321.00 | 2,289.25 | 0.30% | 2,261,121 |
| Jan 13, 2026 | 2,354.00 | 2,365.00 | 2,306.00 | 2,314.00 | 2,282.35 | -2.12% | 5,906,730 |
| Jan 12, 2026 | 2,348.00 | 2,376.00 | 2,348.00 | 2,364.00 | 2,331.66 | 0.81% | 15,028,760 |
| Jan 9, 2026 | 2,357.00 | 2,391.00 | 2,345.00 | 2,345.00 | 2,312.92 | -0.47% | 7,141,839 |