Skip to main content
logo
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,370.00
-14.00 (-0.59%)
Dec 24, 2025, 12:35 PM BST

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 24, 20252,371.002,391.002,370.002,370.002,370.00-0.59%1,018,859
Dec 23, 20252,413.002,421.022,382.002,384.002,384.00-1.16%2,825,203
Dec 22, 20252,386.002,412.002,380.002,412.002,412.000.46%2,596,825
Dec 19, 20252,401.002,414.002,394.002,401.002,401.00-0.29%4,566,767
Dec 18, 20252,372.002,415.002,365.002,408.002,408.001.82%4,916,558
Dec 17, 20252,338.002,373.002,330.002,365.002,365.001.42%3,486,552
Dec 16, 20252,341.002,379.002,332.002,332.002,332.00-0.34%3,841,736
Dec 15, 20252,328.002,351.002,318.002,340.002,340.000.69%2,781,503
Dec 12, 20252,335.002,341.002,320.002,324.002,324.00-0.56%4,597,059
Dec 11, 20252,324.002,361.002,317.002,337.002,337.000.78%4,945,839
Dec 10, 20252,343.002,362.002,314.002,319.002,319.00-1.28%6,743,937
Dec 9, 20252,353.002,367.002,339.002,349.002,349.00-0.25%3,819,932
Dec 8, 20252,362.002,367.002,339.002,355.002,355.00-0.63%1,779,498
Dec 5, 20252,369.002,404.002,363.002,370.002,370.000.42%2,555,232
Dec 4, 20252,333.002,365.002,324.002,360.002,360.001.42%4,553,776
Dec 3, 20252,331.002,347.002,324.002,327.002,327.00-0.39%4,346,022
Dec 2, 20252,340.002,351.002,326.002,336.002,336.00-0.21%2,365,793
Dec 1, 20252,379.002,385.762,333.002,341.002,341.00-1.31%4,779,529
Nov 28, 20252,377.002,380.002,359.852,372.002,372.00-0.13%2,227,803
Nov 27, 20252,400.002,402.002,364.002,375.002,375.000.17%3,637,706
Nov 26, 20252,411.002,419.002,344.002,371.002,371.00-1.54%2,960,467
Nov 25, 20252,449.002,458.002,353.002,408.002,408.00-1.67%4,927,711
Nov 24, 20252,459.002,473.002,446.002,449.002,449.00-0.37%4,907,430
Nov 21, 20252,434.002,471.002,431.002,458.002,458.000.57%3,856,629
Nov 20, 20252,439.002,455.002,435.002,444.002,444.000.04%2,640,258
Nov 19, 20252,445.002,459.002,436.002,443.002,443.00-0.29%1,880,699
Nov 18, 20252,435.002,453.002,427.002,450.002,450.000.25%3,361,688
Nov 17, 20252,400.002,467.002,400.002,444.002,444.000.95%5,941,643
Nov 14, 20252,441.002,447.002,398.502,421.002,421.00-1.59%3,096,124
Nov 13, 20252,476.002,477.002,447.002,460.002,460.00-1.24%2,355,544
Nov 12, 20252,501.002,502.002,448.972,491.002,491.00-1.42%2,808,305
Nov 11, 20252,517.002,527.002,490.002,527.002,527.001.94%2,382,514
Nov 10, 20252,502.002,507.002,464.002,479.002,479.00-1.04%3,736,973
Nov 7, 20252,497.002,505.002,478.002,505.002,505.000.48%2,887,885
Nov 6, 20252,538.002,563.002,483.002,493.002,493.00-1.93%2,424,314
Nov 5, 20252,507.002,548.002,489.002,542.002,542.000.91%2,489,037
Nov 4, 20252,480.002,519.002,476.002,519.002,519.000.76%2,772,316
Nov 3, 20252,511.002,516.472,483.002,500.002,500.00-0.83%4,200,219
Oct 31, 20252,531.002,538.002,507.002,521.002,521.00-0.59%2,927,953
Oct 30, 20252,526.002,548.002,507.002,536.002,536.00-3,562,402
Oct 29, 20252,577.002,586.002,536.002,536.002,536.00-2.39%2,745,793
Oct 28, 20252,604.002,618.002,591.002,598.002,598.00-0.57%2,587,736
Oct 27, 20252,636.002,636.342,599.812,613.002,613.00-0.91%2,572,878
Oct 24, 20252,584.002,643.492,582.002,637.002,637.001.81%1,640,961
Oct 23, 20252,559.002,606.002,555.002,590.002,590.00-1.22%2,437,837
Oct 22, 20252,582.002,635.002,567.002,622.002,622.001.83%4,726,906
Oct 21, 20252,558.002,575.002,537.002,575.002,575.001.02%1,768,644
Oct 20, 20252,539.002,549.002,523.002,549.002,549.000.47%1,330,728
Oct 17, 20252,503.002,547.002,492.002,537.002,537.000.87%1,972,251
Oct 16, 20252,522.002,523.002,495.002,515.002,515.00-0.47%1,741,502