Canada markets open in 4 hours 34 minutes

Compass Group PLC (CPG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,236.00+4.00 (+0.18%)
As of 09:40AM BST. Market open.
Time Period:
May 01, 2023 - May 01, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
May 01, 20242,236.002,240.002,230.002,236.002,236.00124,170
Apr 30, 20242,223.002,253.002,217.052,232.002,232.002,996,834
Apr 29, 20242,225.002,239.002,212.002,216.002,216.002,456,221
Apr 26, 20242,240.002,246.002,204.782,229.002,229.002,044,943
Apr 25, 20242,232.002,238.002,209.002,232.002,232.003,625,006
Apr 24, 20242,229.002,238.002,218.002,238.002,238.002,174,721
Apr 23, 20242,242.002,253.002,217.002,230.002,230.002,021,036
Apr 22, 20242,217.002,241.002,208.002,231.002,231.002,584,291
Apr 19, 20242,167.002,203.002,166.002,203.002,203.003,976,388
Apr 18, 20242,157.002,175.002,149.002,169.002,169.008,084,431
Apr 17, 20242,130.002,153.002,117.022,140.002,140.005,653,434
Apr 16, 20242,152.002,161.002,136.002,142.002,142.003,074,940
Apr 15, 20242,175.002,198.022,163.002,174.002,174.002,937,449
Apr 12, 20242,186.002,195.022,174.002,182.002,182.002,785,732
Apr 11, 20242,217.002,217.002,168.342,177.002,177.007,597,669
Apr 10, 20242,204.002,222.002,195.002,219.002,219.004,325,910
Apr 09, 20242,207.002,221.002,190.002,199.002,199.002,800,123
Apr 08, 20242,215.002,221.002,201.002,214.002,214.003,128,498
Apr 05, 20242,199.002,225.002,188.002,221.002,221.004,406,528
Apr 04, 20242,241.002,241.962,220.002,221.002,221.005,962,486
Apr 03, 20242,249.002,253.002,232.002,249.002,249.005,579,541
Apr 02, 20242,318.002,331.002,253.002,253.002,253.004,687,565
Mar 28, 20242,302.002,325.502,292.002,323.002,323.003,724,880
Mar 27, 20242,288.002,304.002,285.002,304.002,304.002,193,444
Mar 26, 20242,256.002,288.002,256.002,286.002,286.002,559,548
Mar 25, 20242,261.002,275.002,242.002,259.002,259.003,533,640
Mar 22, 20242,250.002,275.002,244.002,266.002,266.005,533,693
Mar 21, 20242,173.002,245.002,163.002,242.002,242.006,386,569
Mar 20, 20242,144.002,170.402,142.002,155.002,155.006,257,065
Mar 19, 20242,169.002,171.002,135.492,152.002,152.004,560,184
Mar 18, 20242,204.002,206.022,165.002,171.002,171.0011,908,911
Mar 15, 20242,199.002,218.002,187.512,202.002,202.0012,869,234
Mar 14, 20242,194.002,210.002,182.002,207.002,207.004,667,779
Mar 13, 20242,188.002,199.002,150.002,197.002,197.004,151,441
Mar 12, 20242,150.002,178.002,141.002,177.002,177.004,570,753
Mar 11, 20242,150.002,165.002,134.002,134.002,134.003,873,508
Mar 08, 20242,155.002,177.002,146.002,153.002,153.003,499,693
Mar 07, 20242,190.002,202.002,152.002,152.002,152.005,968,039
Mar 06, 20242,196.002,201.002,185.002,187.002,187.003,687,058
Mar 05, 20242,162.002,200.462,155.002,193.002,193.002,368,269
Mar 04, 20242,178.002,194.002,164.002,165.002,165.002,946,494
Mar 01, 20242,185.002,191.002,165.002,167.002,167.005,844,027
Feb 29, 20242,168.002,184.002,162.002,170.002,170.008,169,428
Feb 28, 20242,162.002,168.002,145.002,165.002,165.004,710,749
Feb 27, 20242,166.002,169.002,148.002,157.002,157.004,794,438
Feb 26, 20242,182.002,192.002,171.002,171.002,171.004,923,225
Feb 23, 20242,187.002,205.402,176.002,181.002,181.002,340,894
Feb 22, 20242,204.002,209.002,190.002,203.002,203.002,340,843
Feb 21, 20242,206.002,208.002,187.002,201.002,201.001,878,583
Feb 20, 20242,193.002,215.002,189.002,207.002,207.002,258,234
Feb 19, 20242,187.002,198.002,173.032,191.002,191.001,301,601
Feb 16, 20242,193.002,204.002,184.562,191.002,191.002,476,066
Feb 15, 20242,203.002,205.002,186.002,188.002,188.002,496,629
Feb 14, 20242,188.002,201.002,176.002,186.002,186.002,518,293
Feb 13, 20242,192.002,202.002,178.002,185.002,185.003,620,585
Feb 12, 20242,235.002,240.002,200.002,200.002,200.002,451,243
Feb 09, 20242,213.002,244.002,209.002,227.002,227.005,732,247
Feb 08, 20242,201.002,234.002,192.002,211.002,211.004,692,342
Feb 07, 20242,168.002,176.002,138.002,150.002,150.005,404,230
Feb 06, 20242,160.002,168.002,135.002,168.002,168.005,880,882
Feb 05, 20242,139.002,156.002,135.002,152.002,152.005,286,832
Feb 02, 20242,152.002,156.002,123.002,132.002,132.002,899,685
Feb 01, 20242,179.002,186.002,143.002,143.002,143.006,017,930
Jan 31, 20242,186.002,200.252,178.002,178.002,178.003,898,797
Jan 30, 20242,158.002,186.002,149.002,181.002,181.005,353,348
Jan 29, 20242,157.002,174.002,146.002,150.002,150.003,624,231
Jan 26, 20242,143.002,167.002,137.002,147.002,147.002,578,837
Jan 25, 20242,123.002,153.412,118.002,144.002,144.002,504,283
Jan 24, 20242,108.002,128.002,095.002,120.002,120.004,261,904
Jan 23, 20242,119.002,145.002,109.002,109.002,109.002,970,431
Jan 22, 20242,170.002,182.002,161.692,165.002,165.003,242,697
Jan 19, 20242,181.002,195.002,164.002,170.002,170.004,717,673
Jan 18, 20242,155.002,179.002,143.002,175.002,175.008,442,374
Jan 18, 202428.1 Dividend
Jan 17, 20242,212.002,213.002,181.002,192.002,163.902,046,148
Jan 16, 20242,185.002,225.002,178.002,220.002,191.547,556,980
Jan 15, 20242,197.702,202.002,175.002,190.002,161.933,760,646
Jan 12, 20242,190.002,199.002,172.002,178.002,150.082,140,869
Jan 11, 20242,190.002,202.002,178.002,184.002,156.004,316,284
Jan 10, 20242,178.002,190.002,164.002,184.002,156.003,491,015
Jan 09, 20242,162.002,174.002,155.002,173.002,145.143,749,496
Jan 08, 20242,135.002,157.002,133.002,157.002,129.358,565,029
Jan 05, 20242,125.002,137.002,114.002,135.002,107.632,986,969
Jan 04, 20242,136.002,146.002,115.002,133.002,105.662,182,865
Jan 03, 20242,145.002,153.002,126.502,142.002,114.546,126,051
Jan 02, 20242,151.002,164.002,135.002,137.002,109.602,046,982
Dec 29, 20232,148.002,155.002,143.002,146.002,118.49900,864
Dec 28, 20232,135.002,149.002,133.002,144.002,116.521,508,090
Dec 27, 20232,125.002,145.002,107.002,135.002,107.631,625,228
Dec 22, 20232,111.002,128.002,107.002,120.002,092.82704,151
Dec 21, 20232,115.002,131.002,111.002,115.002,087.892,069,277
Dec 20, 20232,094.002,127.002,084.002,121.002,093.812,789,447
Dec 19, 20232,087.002,097.002,069.002,084.002,057.283,158,460
Dec 18, 20232,088.002,106.002,075.002,087.002,060.251,699,286
Dec 15, 20232,118.002,122.002,074.002,093.002,066.178,847,831
Dec 14, 20232,138.002,156.002,099.002,115.002,087.895,503,229
Dec 13, 20232,084.002,113.002,062.002,108.002,080.983,925,272
Dec 12, 20232,066.002,098.432,063.462,075.002,048.403,067,559
Dec 11, 20232,064.002,065.002,045.002,065.002,038.532,356,070
Dec 08, 20232,076.002,076.002,053.002,062.002,035.574,581,233
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...