Canada markets open in 5 hours 13 minutes

Compass Group PLC (CPGL.XC)

Cboe UK - Cboe UK Real Time Price. Currency in GBp (0.01 GBP)
Add to watchlist
2,491.00+39.00 (+1.59%)
As of 09:17AM BST. Market open.
Time Period:
Oct 15, 2023 - Oct 15, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 20242,472.002,492.002,472.002,491.002,491.0054,553
Oct 14, 20242,419.002,455.002,419.002,452.002,452.00280,572
Oct 11, 20242,429.002,440.002,419.002,438.002,438.00158,936
Oct 10, 20242,422.002,437.002,415.002,421.502,421.50204,049
Oct 09, 20242,411.002,428.502,405.002,426.502,426.50365,270
Oct 08, 20242,402.002,404.002,384.502,400.002,400.00432,610
Oct 07, 20242,411.002,412.002,388.002,399.002,399.00275,656
Oct 04, 20242,408.002,409.002,391.502,401.002,401.00393,863
Oct 03, 20242,409.002,432.002,409.002,416.002,416.00374,310
Oct 02, 20242,419.002,419.002,397.502,402.502,402.50270,227
Oct 01, 20242,394.502,429.502,387.502,416.502,416.50370,927
Sept 30, 20242,436.002,437.002,392.502,395.002,395.00276,999
Sept 27, 20242,433.002,444.002,426.002,436.002,436.00180,286
Sept 26, 20242,466.002,470.002,413.502,427.002,427.00348,435
Sept 25, 20242,413.002,463.002,409.002,454.502,454.50387,058
Sept 24, 20242,404.002,419.502,388.002,417.002,417.00271,596
Sept 23, 20242,409.002,428.002,404.002,410.002,410.00276,887
Sept 20, 20242,419.002,435.002,404.502,414.002,414.00299,757
Sept 19, 20242,439.002,441.002,409.002,420.002,420.00483,209
Sept 18, 20242,455.002,472.002,433.002,436.002,436.00240,755
Sept 17, 20242,466.002,475.002,446.002,459.002,459.00450,461
Sept 16, 20242,438.002,466.002,438.002,461.002,461.00242,954
Sept 13, 20242,453.002,453.002,411.502,437.002,437.00550,527
Sept 12, 20242,481.002,481.002,449.002,453.002,453.00356,040
Sept 11, 20242,475.002,476.002,443.002,461.002,461.00203,457
Sept 10, 20242,462.002,483.002,462.002,476.002,476.00335,609
Sept 09, 20242,453.502,481.002,452.502,479.002,479.00201,902
Sept 06, 20242,426.002,463.002,420.002,439.002,439.00396,159
Sept 05, 20242,425.002,449.002,416.002,431.002,431.00353,820
Sept 04, 20242,407.002,432.502,406.002,430.002,430.00380,874
Sept 03, 20242,404.502,411.002,393.502,399.002,399.00256,958
Sept 02, 20242,404.002,404.002,389.002,401.002,401.00218,630
Aug 30, 20242,406.002,411.002,397.002,399.002,399.00355,270
Aug 29, 20242,386.002,408.502,386.002,408.502,408.50351,155
Aug 28, 20242,376.002,386.002,371.002,380.002,380.00268,234
Aug 27, 20242,376.002,394.002,363.002,375.002,375.00380,115
Aug 23, 20242,380.002,388.002,369.002,372.002,372.00253,191
Aug 22, 20242,378.002,390.002,378.002,381.502,381.50284,883
Aug 21, 20242,369.002,378.002,363.002,370.002,370.00168,897
Aug 20, 20242,383.002,386.002,363.002,369.002,369.00234,082
Aug 19, 20242,374.002,387.002,363.002,386.002,386.00148,249
Aug 16, 20242,378.002,390.002,373.002,383.002,383.00235,186
Aug 15, 20242,379.002,393.002,373.002,382.002,382.00437,814
Aug 14, 20242,360.002,375.002,359.002,372.002,372.00342,451
Aug 13, 20242,353.002,362.002,336.002,351.002,351.00258,431
Aug 12, 20242,337.002,363.002,337.002,352.002,352.00385,836
Aug 09, 20242,336.002,354.002,335.002,341.002,341.00289,360
Aug 08, 20242,339.002,350.002,326.002,343.502,343.50481,139
Aug 07, 20242,340.002,348.002,316.002,338.002,338.00491,061
Aug 06, 20242,342.002,352.002,327.002,336.002,336.00478,710
Aug 05, 20242,375.002,380.002,309.502,329.502,329.50795,308
Aug 02, 20242,373.002,390.002,357.002,361.002,361.00613,702
Aug 01, 20242,402.002,425.002,378.502,382.002,382.00654,876
Jul 31, 20242,381.502,402.002,375.002,395.502,395.50393,097
Jul 30, 20242,357.002,375.002,357.002,371.502,371.50479,654
Jul 29, 20242,368.002,375.502,353.002,356.502,356.50388,176
Jul 26, 20242,301.002,369.002,301.002,369.002,369.00477,961
Jul 25, 20242,288.002,320.502,288.002,313.002,313.00492,267
Jul 24, 20242,270.002,311.002,265.002,297.002,297.00583,693
Jul 23, 20242,260.002,304.002,246.002,288.002,288.00716,963
Jul 22, 20242,203.002,205.002,184.002,193.002,193.00331,912
Jul 19, 20242,192.002,205.002,187.002,195.502,195.50317,078
Jul 18, 20242,196.002,217.502,192.002,198.502,198.50527,529
Jul 17, 20242,182.002,200.002,167.002,192.002,192.00280,285
Jul 16, 20242,168.002,191.002,162.002,181.002,181.00332,390
Jul 15, 20242,188.002,200.002,171.002,171.502,171.50208,552
Jul 12, 20242,184.002,197.002,176.002,195.502,195.50249,887
Jul 11, 20242,166.002,172.002,156.002,169.002,169.00299,653
Jul 10, 20242,160.002,166.002,147.002,158.002,158.00317,155
Jul 09, 20242,153.002,176.002,147.002,151.002,151.00402,037
Jul 08, 20242,144.002,173.002,144.002,157.002,157.00376,610
Jul 05, 20242,164.002,172.002,134.502,137.002,137.00443,836
Jul 04, 20242,149.002,169.002,147.002,159.002,159.00211,659
Jul 03, 20242,122.002,138.002,114.002,138.002,138.00407,565
Jul 02, 20242,162.002,165.002,115.002,141.002,141.00656,650
Jul 01, 20242,171.002,178.502,149.502,176.502,176.50446,928
Jun 28, 20242,213.002,223.002,155.002,164.002,164.00380,172
Jun 27, 20242,202.002,216.002,195.002,206.002,206.00404,009
Jun 26, 20242,227.502,235.002,197.002,199.502,199.50319,651
Jun 25, 20242,242.002,245.002,218.002,224.002,224.00296,946
Jun 24, 20242,257.002,271.002,250.002,255.002,255.00323,811
Jun 21, 20242,242.002,272.002,234.002,264.002,264.00412,870
Jun 20, 20242,229.002,240.002,214.002,239.502,239.50352,262
Jun 19, 20242,211.002,227.002,206.002,224.502,224.50139,920
Jun 18, 20242,198.002,228.002,198.002,219.002,219.00303,624
Jun 17, 20242,217.002,220.002,182.002,202.002,202.00260,080
Jun 14, 20242,219.002,232.502,211.002,222.002,222.00329,435
Jun 13, 20242,222.002,226.002,200.002,219.002,219.00361,644
Jun 13, 202416.2 Dividend
Jun 12, 20242,205.002,240.002,202.002,237.002,220.80358,229
Jun 11, 20242,215.002,218.002,187.002,192.002,176.13375,591
Jun 10, 20242,216.002,222.002,186.502,212.002,195.98417,262
Jun 07, 20242,208.002,243.502,196.002,239.002,222.79317,161
Jun 06, 20242,202.002,221.002,198.002,200.502,184.56296,425
Jun 05, 20242,211.002,215.002,190.002,197.002,181.09378,460
Jun 04, 20242,173.002,195.002,169.002,177.002,161.23391,140
Jun 03, 20242,215.002,215.002,156.502,164.002,148.33366,444
May 31, 20242,184.002,198.002,173.502,185.502,169.67284,330
May 30, 20242,181.002,193.002,172.002,186.002,170.17386,911
May 29, 20242,174.002,191.502,170.002,183.002,167.19388,018
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...