Compass Group PLC (CMPGF)
OTCMKTS · Delayed Price · Currency is USD
34.84
0.00 (0.00%)
Sep 11, 2025, 8:00 PM EDT
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | 30 |
| Sep 11, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | 25 |
| Sep 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.37% | 208 |
| Sep 9, 2025 | 34.70 | 34.97 | 34.70 | 34.97 | 34.97 | 1.76% | 1,156 |
| Sep 8, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - | 42 |
| Sep 5, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | - | 4,670 |
| Sep 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.88% | 183 |
| Sep 3, 2025 | 33.94 | 34.68 | 33.75 | 34.68 | 34.68 | 1.13% | 68,094 |
| Sep 2, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | 16 |
| Aug 29, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | 12 |
| Aug 28, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | - | 144 |
| Aug 27, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -2.31% | 643 |
| Aug 26, 2025 | 34.57 | 35.10 | 34.57 | 35.10 | 35.10 | 1.59% | 30,253 |
| Aug 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -3.96% | 618 |
| Aug 22, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.30% | 104 |
| Aug 21, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.37% | 1,150 |
| Aug 20, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.59% | 304 |
| Aug 19, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | - | 7 |
| Aug 18, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.17% | 1,838 |
| Aug 15, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.32% | 57,848 |
| Aug 14, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2.80% | 218 |
| Aug 13, 2025 | 35.34 | 35.34 | 34.52 | 34.52 | 34.52 | -1.75% | 361 |
| Aug 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.87% | 292 |
| Aug 11, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -3.18% | 501 |
| Aug 8, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.50% | 305 |
| Aug 7, 2025 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 94 |
| Aug 6, 2025 | 35.06 | 35.65 | 35.06 | 35.10 | 35.10 | 0.13% | 1,973 |
| Aug 5, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 54,275 |
| Aug 4, 2025 | 35.05 | 35.05 | 35.05 | 35.05 | 35.05 | - | 39 |
| Aug 1, 2025 | 34.92 | 35.05 | 34.92 | 35.05 | 35.05 | -2.02% | 1,805 |
| Jul 31, 2025 | 35.77 | 35.77 | 35.77 | 35.77 | 35.77 | - | 40 |
| Jul 30, 2025 | 34.83 | 35.77 | 34.70 | 35.77 | 35.77 | -0.47% | 645 |
| Jul 29, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - | 1 |
| Jul 28, 2025 | 35.94 | 35.94 | 35.94 | 35.94 | 35.94 | - | 97 |
| Jul 25, 2025 | 35.25 | 35.94 | 35.25 | 35.94 | 35.94 | -0.33% | 696 |
| Jul 24, 2025 | 36.06 | 36.06 | 36.06 | 36.06 | 36.06 | - | 106 |
| Jul 23, 2025 | 35.56 | 36.06 | 35.56 | 36.06 | 36.06 | -0.18% | 965 |
| Jul 22, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.13 | 5.75% | 109 |
| Jul 21, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.94% | 26,409 |
| Jul 18, 2025 | 34.36 | 34.48 | 34.36 | 34.48 | 34.48 | 1.71% | 1,531 |
| Jul 17, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 174 |
| Jul 16, 2025 | 33.90 | 33.90 | 33.90 | 33.90 | 33.90 | - | 36 |
| Jul 15, 2025 | 33.64 | 33.90 | 33.64 | 33.90 | 33.90 | -2.19% | 337 |
| Jul 14, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - | 64 |
| Jul 11, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | - | 157 |
| Jul 10, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.44% | 368 |
| Jul 9, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - | 2,489 |
| Jul 8, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | - | 73 |
| Jul 7, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.95% | 861 |
| Jul 3, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.18% | 371 |