Compass Group PLC (CMPGF)
OTCMKTS · Delayed Price · Currency is USD
35.71
+0.26 (0.72%)
Jun 5, 2025, 1:45 PM EDT

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 5, 202535.2935.7135.2935.7135.710.72%347
Jun 4, 202535.4235.4535.4235.4535.452.11%254
Jun 3, 202534.8034.8034.7234.7234.72-2.41%1,895
Jun 2, 202535.5735.5735.5735.5735.570.61%298
May 30, 202535.3635.3635.3635.3635.36-584
May 29, 202536.3436.3435.3635.3635.36-1.21%335
May 28, 202535.7935.7935.7935.7935.79-3.20%121
May 27, 202536.9836.9836.9836.9836.980.21%1,750
May 23, 202536.9036.9036.9036.9036.90-54
May 22, 202536.0836.9036.0836.9036.901.05%405
May 21, 202536.5236.5236.5236.5236.520.63%134
May 20, 202536.2536.2936.2536.2936.291.84%1,634
May 19, 202535.6335.6335.6335.6335.63-3,325
May 16, 202535.6335.6335.6335.6335.630.76%273
May 15, 202535.3635.3635.3635.3635.36-78
May 14, 202535.3635.3635.3635.3635.36-12,127
May 13, 202535.3635.3635.3635.3635.364.16%342
May 12, 202533.9533.9533.9533.9533.95-4.04%241
May 9, 202534.3935.3834.0535.3835.382.91%1,617
May 8, 202534.3834.3834.3834.3834.38-2.79%174
May 7, 202535.3735.3735.3735.3735.371.07%122
May 6, 202534.4934.9934.4934.9934.997.01%3,200
May 5, 202532.7032.7032.7032.7032.70-76
May 2, 202532.7032.7032.7032.7032.70-38
May 1, 202532.7032.7032.7032.7032.70-38,000
Apr 30, 202532.7032.7032.7032.7032.70--
Apr 29, 202532.7032.7032.7032.7032.70-83
Apr 28, 202533.2833.2832.2632.7032.700.07%9,148
Apr 25, 202532.6832.6832.6832.6832.68-2.49%442
Apr 24, 202532.8433.5132.8433.5133.51-1.18%1,607
Apr 23, 202533.9133.9133.9133.9133.91--
Apr 22, 202533.9133.9133.9133.9133.910.06%197
Apr 21, 202533.8933.8933.8933.8933.89-10
Apr 17, 202533.8933.8933.8933.8933.89-202
Apr 16, 202533.8933.8933.8933.8933.89-79
Apr 15, 202533.8933.8933.8933.8933.893.23%20,581
Apr 14, 202532.8332.8332.8332.8332.83-14
Apr 11, 202532.8332.8332.8332.8332.83-30
Apr 10, 202532.6332.8332.6332.8332.839.47%654
Apr 9, 202529.9929.9929.9929.9929.99-5,756
Apr 8, 202529.9929.9929.9929.9929.99-1,021
Apr 7, 202530.8331.2529.9229.9929.99-5.99%4,592
Apr 4, 202532.5732.5731.9031.9031.90-4.57%35,152
Apr 3, 202533.4333.4333.4333.4333.43-105
Apr 2, 202533.4333.4333.4333.4333.43-68
Apr 1, 202533.4333.4333.4333.4333.430.02%263
Mar 31, 202532.6433.4232.4933.4233.42-0.77%846
Mar 28, 202533.6833.6833.6833.6833.68-187
Mar 27, 202533.1733.6833.1733.6833.683.54%30,999
Mar 26, 202531.6432.5331.6432.5332.530.25%953