Compass Group PLC (CMPGF)
OTCMKTS · Delayed Price · Currency is USD
33.37
-0.68 (-2.00%)
Oct 31, 2025, 4:00 PM EDT
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | - | -2.00% | 285 |
| Oct 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.44% | 62,079 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.57% | 547 |
| Oct 28, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.12% | 2,243 |
| Oct 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -2.30% | 723 |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.49% | 479 |
| Oct 23, 2025 | 34.23 | 35.14 | 34.23 | 35.08 | 35.08 | -0.41% | 637 |
| Oct 22, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 2.33% | 164 |
| Oct 21, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | - | 44 |
| Oct 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.00% | 266 |
| Oct 17, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | - | 90 |
| Oct 16, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.56% | 1,767 |
| Oct 15, 2025 | 34.62 | 34.62 | 34.62 | 34.62 | 34.62 | - | 186 |
| Oct 14, 2025 | 33.79 | 34.62 | 33.79 | 34.62 | 34.62 | 2.38% | 503 |
| Oct 13, 2025 | 34.61 | 34.61 | 33.81 | 33.81 | 33.81 | 0.40% | 12,174 |
| Oct 10, 2025 | 33.83 | 33.83 | 33.68 | 33.68 | 33.68 | -0.11% | 505 |
| Oct 9, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.16% | 250 |
| Oct 8, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | 237 |
| Oct 7, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | - | 73 |
| Oct 6, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.56% | 249 |
| Oct 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.98% | 322 |
| Oct 2, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.34% | 277 |
| Oct 1, 2025 | 34.49 | 34.49 | 34.03 | 34.44 | 34.44 | 1.63% | 1,595 |
| Sep 30, 2025 | 34.49 | 34.49 | 33.89 | 33.89 | 33.89 | 1.49% | 30,396 |
| Sep 29, 2025 | 33.60 | 33.60 | 33.39 | 33.39 | 33.39 | -0.65% | 2,453 |
| Sep 26, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - | 102 |
| Sep 25, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | - | 231 |
| Sep 24, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.86% | 608 |
| Sep 23, 2025 | 33.62 | 33.62 | 33.00 | 33.00 | 33.00 | -3.31% | 1,069 |
| Sep 22, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.68% | 237 |
| Sep 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.52% | 361 |
| Sep 18, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -4.33% | 119 |
| Sep 17, 2025 | 35.24 | 35.38 | 34.93 | 35.38 | 35.38 | 0.38% | 305 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.15% | 343 |
| Sep 15, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | - | 178 |
| 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 |