Canada markets open in 6 hours 9 minutes

Compass Group PLC (CPG.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,413.00+10.00 (+0.42%)
As of 08:05AM BST. Market open.
Time Period:
Oct 09, 2023 - Oct 09, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 09, 20242,413.002,414.002,410.002,413.002,413.0018,454
Oct 08, 20242,400.002,406.002,385.002,403.002,403.003,839,016
Oct 07, 20242,411.002,412.002,388.272,400.002,400.001,513,149
Oct 04, 20242,409.002,409.512,391.002,401.002,401.002,600,597
Oct 03, 20242,410.002,432.402,406.002,414.002,414.001,778,037
Oct 02, 20242,417.002,421.672,397.002,407.002,407.001,921,677
Oct 01, 20242,394.002,429.002,386.792,418.002,418.002,255,005
Sept 30, 20242,435.002,437.002,392.002,394.002,394.002,869,307
Sept 27, 20242,432.002,444.002,426.002,440.002,440.001,637,171
Sept 26, 20242,467.002,470.002,414.002,430.002,430.003,712,782
Sept 25, 20242,410.002,463.002,407.002,455.002,455.007,121,283
Sept 24, 20242,403.002,419.002,387.222,413.002,413.002,266,245
Sept 23, 20242,413.002,428.002,404.002,411.002,411.001,315,597
Sept 20, 20242,414.002,435.002,404.312,413.002,413.004,315,888
Sept 19, 20242,438.002,442.172,409.002,421.002,421.006,080,862
Sept 18, 20242,456.002,472.002,433.002,434.002,434.006,086,014
Sept 17, 20242,465.002,478.002,446.002,459.002,459.002,753,491
Sept 16, 20242,434.002,465.002,433.442,460.002,460.001,635,374
Sept 13, 20242,451.002,455.452,412.002,436.002,436.002,811,697
Sept 12, 20242,480.002,481.002,449.002,452.002,452.006,466,609
Sept 11, 20242,472.002,477.122,442.002,458.002,458.002,686,195
Sept 10, 20242,468.002,482.002,462.002,473.002,473.002,123,071
Sept 09, 20242,456.002,485.002,449.002,485.002,485.00841,071
Sept 06, 20242,426.002,464.002,419.002,446.002,446.002,313,415
Sept 05, 20242,425.002,449.002,416.002,429.002,429.002,153,154
Sept 04, 20242,406.002,435.002,404.002,435.002,435.004,168,775
Sept 03, 20242,407.002,411.002,393.002,405.002,405.004,306,384
Sept 02, 20242,403.002,408.002,388.002,402.002,402.001,419,182
Aug 30, 20242,406.002,411.002,397.002,399.002,399.003,000,353
Aug 29, 20242,386.002,435.002,385.002,405.002,405.002,964,700
Aug 28, 20242,376.002,386.002,371.002,381.002,381.003,869,217
Aug 27, 20242,375.002,395.002,362.302,366.002,366.004,334,546
Aug 23, 20242,384.002,387.802,368.002,377.002,377.002,179,926
Aug 22, 20242,373.002,389.002,371.002,381.002,381.004,565,048
Aug 21, 20242,370.002,378.002,363.002,372.002,372.002,928,864
Aug 20, 20242,383.002,386.002,363.002,372.002,372.001,781,866
Aug 19, 20242,372.002,387.002,363.002,383.002,383.001,227,254
Aug 16, 20242,379.002,390.002,372.002,377.002,377.002,285,092
Aug 15, 20242,380.002,392.002,374.002,381.002,381.004,964,694
Aug 14, 20242,361.002,375.002,356.882,372.002,372.003,272,565
Aug 13, 20242,355.002,363.002,336.002,349.002,349.001,128,203
Aug 12, 20242,337.002,363.002,337.002,354.002,354.002,286,557
Aug 09, 20242,342.002,354.002,333.002,333.002,333.002,313,197
Aug 08, 20242,340.002,350.002,326.002,344.002,344.002,637,343
Aug 07, 20242,340.002,349.002,316.002,340.002,340.002,593,201
Aug 06, 20242,342.002,352.002,326.782,336.002,336.007,476,851
Aug 05, 20242,367.002,383.002,309.002,328.002,328.006,740,645
Aug 02, 20242,369.002,391.002,357.002,361.002,361.008,654,395
Aug 01, 20242,403.002,424.402,379.002,385.002,385.002,794,913
Jul 31, 20242,380.002,402.002,375.002,396.002,396.003,266,261
Jul 30, 20242,355.002,375.002,355.002,368.002,368.001,973,783
Jul 29, 20242,366.002,375.002,353.002,359.002,359.003,755,533
Jul 26, 20242,302.002,369.242,301.002,361.002,361.002,203,174
Jul 25, 20242,293.002,320.532,287.002,306.002,306.002,733,524
Jul 24, 20242,270.002,311.002,263.002,294.002,294.002,469,115
Jul 23, 20242,257.002,304.002,246.002,290.002,290.003,902,396
Jul 22, 20242,204.002,208.392,184.002,191.002,191.002,322,315
Jul 19, 20242,194.002,206.002,172.002,195.002,195.001,940,536
Jul 18, 20242,196.002,218.002,172.002,195.002,195.002,650,416
Jul 17, 20242,181.002,204.022,167.002,186.002,186.004,079,955
Jul 16, 20242,166.002,195.822,153.002,178.002,178.002,095,403
Jul 15, 20242,188.002,200.262,171.002,173.002,173.001,788,643
Jul 12, 20242,188.002,197.002,157.002,195.002,195.002,222,383
Jul 11, 20242,162.002,172.002,156.002,171.002,171.001,988,909
Jul 10, 20242,160.002,171.002,140.002,161.002,161.004,884,930
Jul 09, 20242,155.002,179.262,127.002,153.002,153.004,079,174
Jul 08, 20242,145.002,173.002,141.582,155.002,155.005,002,754
Jul 05, 20242,169.002,172.002,135.002,140.002,140.002,107,183
Jul 04, 20242,151.002,169.002,123.002,161.002,161.002,144,316
Jul 03, 20242,126.002,139.002,114.002,136.002,136.002,002,055
Jul 02, 20242,163.002,166.002,115.002,143.002,143.002,761,546
Jul 01, 20242,173.002,178.002,147.002,173.002,173.004,968,680
Jun 28, 20242,212.002,223.002,154.002,160.002,160.002,825,299
Jun 27, 20242,201.002,217.002,197.002,201.002,201.002,142,215
Jun 26, 20242,227.002,236.002,191.002,195.002,195.003,736,180
Jun 25, 20242,246.002,262.002,218.002,225.002,225.003,851,106
Jun 24, 20242,259.002,276.002,224.002,244.002,244.003,338,282
Jun 21, 20242,242.002,272.002,233.002,259.002,259.007,013,258
Jun 20, 20242,233.002,240.002,213.002,238.002,238.003,658,998
Jun 19, 20242,209.002,226.482,206.002,226.002,226.002,517,575
Jun 18, 20242,205.002,227.002,196.002,217.002,217.003,445,185
Jun 17, 20242,223.002,223.002,182.002,196.002,196.009,497,166
Jun 14, 20242,217.002,233.002,211.002,217.002,217.001,920,182
Jun 13, 20242,223.002,227.002,199.002,220.002,220.002,220,571
Jun 13, 202416.2 Dividend
Jun 12, 20242,205.002,240.002,181.002,239.002,222.804,609,175
Jun 11, 20242,215.002,219.002,187.002,195.002,179.1231,034,834
Jun 10, 20242,216.002,222.002,187.002,207.002,191.033,033,235
Jun 07, 20242,210.002,244.002,188.002,240.002,223.792,999,387
Jun 06, 20242,200.002,222.002,181.002,202.002,186.072,361,976
Jun 05, 20242,211.002,215.002,190.002,195.002,179.122,771,041
Jun 04, 20242,171.002,196.002,169.002,180.002,164.234,786,313
Jun 03, 20242,210.002,217.002,157.002,168.002,152.318,660,037
May 31, 20242,188.002,198.002,173.002,192.002,176.148,422,154
May 30, 20242,181.002,194.002,165.002,182.002,166.212,644,291
May 29, 20242,173.002,191.002,160.002,179.002,163.238,327,568
May 28, 20242,227.002,239.002,174.002,179.002,163.2311,811,350
May 24, 20242,217.002,227.002,206.002,221.002,204.931,543,191
May 23, 20242,259.002,265.002,229.792,231.002,214.864,360,533
May 22, 20242,225.002,260.002,214.002,260.002,243.654,744,406
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...