Compass Group PLC (CMPGY)
OTCMKTS · Delayed Price · Currency is USD
33.93
-1.04 (-2.97%)
Oct 29, 2025, 3:59 PM EDT

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 28, 202535.0835.3034.9634.9734.97-1.35%107,403
Oct 27, 202535.3135.5535.3135.4535.45-0.67%111,510
Oct 24, 202535.6435.6935.4035.6935.691.97%125,607
Oct 23, 202535.3435.3434.8335.0035.00-1.80%204,130
Oct 22, 202535.2635.9435.2535.6435.642.21%195,338
Oct 21, 202534.6235.0634.6234.8734.870.11%161,738
Oct 20, 202534.4834.8334.4034.8334.830.27%82,989
Oct 17, 202534.4334.7534.3534.7434.742.56%333,057
Oct 16, 202534.1134.3033.8733.8733.87-1.48%201,046
Oct 15, 202534.2734.4634.2234.3834.38-1.18%112,321
Oct 14, 202534.4434.8034.3634.7934.790.40%197,528
Oct 13, 202534.4434.7234.3134.6534.650.08%188,656
Oct 10, 202534.6934.6934.4134.6234.621.08%583,050
Oct 9, 202534.1934.2833.9534.2534.25-0.95%1,727,899
Oct 8, 202534.4434.5834.2634.5834.581.47%691,928
Oct 7, 202534.1034.1434.0234.0834.08-0.93%256,737
Oct 6, 202534.4234.4734.2534.4034.40-0.55%228,109
Oct 3, 202534.3434.6034.3334.5934.590.96%194,455
Oct 2, 202534.0934.2933.9534.2634.260.26%195,059
Oct 1, 202534.2634.3434.1134.1734.17-0.55%396,013
Sep 30, 202533.9934.3733.8834.3634.361.14%716,961
Sep 29, 202534.1634.2333.9233.9733.97-0.34%252,440
Sep 26, 202533.6634.1633.6534.0934.092.71%1,050,420
Sep 25, 202533.3033.5333.0933.1933.19-0.48%425,840
Sep 24, 202533.1633.3533.1633.3533.350.54%214,989
Sep 23, 202533.7733.7733.0633.1733.17-1.59%373,212
Sep 22, 202533.8533.8933.5533.7133.71-1.10%129,648
Sep 19, 202534.0634.1233.8334.0834.080.12%1,104,667
Sep 18, 202534.1634.2333.9234.0434.04-1.70%110,797
Sep 17, 202534.8134.8734.5034.6334.63-1.03%181,870
Sep 16, 202535.0635.1234.9234.9934.990.37%102,532
Sep 15, 202535.0335.0634.8134.8634.86-0.83%143,491
Sep 12, 202535.5035.5035.1435.1535.15-0.98%103,955
Sep 11, 202535.0235.5135.0135.5035.503.19%91,810
Sep 10, 202534.3434.6734.2334.4034.400.12%175,150
Sep 9, 202534.6034.6534.3434.3634.36-0.29%131,360
Sep 8, 202534.4734.5634.2834.4634.46-0.09%115,037
Sep 5, 202534.4734.6734.4734.4934.490.70%89,991
Sep 4, 202533.9934.2733.9634.2534.251.24%521,285
Sep 3, 202534.0434.1133.6633.8333.83-0.44%1,169,619
Sep 2, 202533.7734.0333.7733.9833.98-0.03%113,777
Aug 29, 202533.9134.0133.8133.9933.99-0.76%97,851
Aug 28, 202534.2634.3334.1934.2534.25-0.35%119,751
Aug 27, 202534.2234.4434.1834.3734.37-0.20%140,970
Aug 26, 202534.4334.5534.2634.4434.44-1.57%376,723
Aug 25, 202535.2635.6234.8934.9934.99-0.91%646,786
Aug 22, 202534.9835.5034.9735.3135.310.91%197,489
Aug 21, 202535.0735.1634.9534.9934.99-0.96%95,682
Aug 20, 202535.4735.6035.2935.3335.330.71%172,722
Aug 19, 202534.9635.2434.9635.0835.080.61%111,983