UK markets open in 1 hour 47 minutes

Compass Group PLC (CMPGY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
28.81+0.35 (+1.23%)
At close: 04:00PM EDT
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
22 May 202428.6928.9728.6428.8128.8191,600
21 May 202428.2928.7028.2928.4628.46101,300
20 May 202428.5628.6228.4528.5228.52110,100
17 May 202428.8028.9828.7628.9828.9860,100
16 May 202428.9128.9228.6628.7828.78134,800
15 May 202428.4828.8528.4328.8528.85127,100
14 May 202429.2729.5529.2629.5529.55123,800
13 May 202429.0229.2629.0229.1929.1977,600
10 May 202428.7129.2328.7129.2229.22148,700
09 May 202428.6328.9328.6328.8328.83104,700
08 May 202428.5428.7728.5028.6928.69364,500
07 May 202428.5628.6528.4628.4928.49269,000
06 May 202429.2329.2328.3128.5128.5173,900
03 May 202428.1128.2327.8928.1328.13147,200
02 May 202427.4927.9627.3427.9527.95175,400
01 May 202427.7527.7827.4227.5427.54112,300
30 Apr 202428.1128.1827.8527.8727.87174,400
29 Apr 202427.8327.9027.7427.8027.80157,200
26 Apr 202427.6827.9127.6827.8727.87123,100
25 Apr 202427.6328.0627.5827.9927.9986,300
24 Apr 202427.7827.9527.7327.9227.92118,100
23 Apr 202427.6627.8227.5827.7727.77108,100
22 Apr 202427.4027.6927.4027.5827.58108,400
19 Apr 202427.3127.3827.2327.3227.3264,700
18 Apr 202426.9227.1026.8426.9026.90104,700
17 Apr 202426.8226.8226.5826.6626.6689,300
16 Apr 202426.7226.7526.5526.6026.60129,300
15 Apr 202427.3727.3726.7826.8726.87413,800
12 Apr 202427.1927.6426.9326.9326.93325,200
11 Apr 202427.3327.4927.2227.4027.4089,900
10 Apr 202427.8827.9927.7827.8427.84199,900
09 Apr 202427.8628.2027.8227.8727.87143,600
08 Apr 202427.9728.2627.9228.2328.23124,300
05 Apr 202428.0728.1927.9828.1228.12163,400
04 Apr 202428.3928.3928.0628.0828.0885,800
03 Apr 202428.2228.5928.2128.5728.57109,600
02 Apr 202428.6128.6628.3728.4328.43101,700
01 Apr 202430.1930.1928.4929.2329.2393,000
28 Mar 202429.3229.4829.3229.4229.4266,800
27 Mar 202429.0129.2228.9629.1729.1784,000
26 Mar 202428.8628.9728.7428.8328.8386,800
25 Mar 202428.6328.8428.5128.5128.51573,800
22 Mar 202428.5828.7128.4928.5628.56238,200
21 Mar 202428.1028.4928.0528.3228.3299,600
20 Mar 202427.4527.6827.3127.6827.6894,800
19 Mar 202427.2827.4427.1527.3127.31146,600
18 Mar 202427.8427.8427.5927.6027.60123,900
15 Mar 202428.2028.2527.9328.1028.1089,000
14 Mar 202428.2228.2327.9728.0928.0975,400
13 Mar 202428.0628.1727.9828.0528.0564,000
12 Mar 202427.7127.9127.6527.8727.8796,200
11 Mar 202427.4127.6327.3227.5027.5088,300
08 Mar 202427.8127.8127.6127.6127.61100,800
07 Mar 202427.8827.8827.4727.6027.60102,300
06 Mar 202427.9428.0027.8327.8627.86107,600
05 Mar 202427.8527.9727.7527.7927.79209,200
04 Mar 202427.4827.5727.3927.4527.45103,700
01 Mar 202427.4727.4927.3427.4027.40121,300
29 Feb 202427.5827.7027.3327.4227.4288,500
28 Feb 202427.3027.4727.2927.2927.2972,000
27 Feb 202427.2527.4727.2427.4227.42138,400
26 Feb 202427.7027.7027.4327.4927.4979,600
23 Feb 202427.7327.7727.5627.6827.6887,700
22 Feb 202427.6527.9527.6027.9527.95230,300
21 Feb 202427.7927.8527.6527.7027.70297,300
20 Feb 202427.9928.0127.8027.9227.92468,000
16 Feb 202427.6027.7727.5527.5627.5696,700
15 Feb 202427.6527.7627.4827.6627.6688,900
14 Feb 202427.4927.5827.4027.4527.45159,300
13 Feb 202427.6327.7127.4627.5527.55117,000
12 Feb 202427.8927.9027.7727.8027.8098,200
09 Feb 202428.0928.2828.0828.2128.21107,700
08 Feb 202427.8428.0027.8227.9727.97122,600
07 Feb 202427.2927.4127.0527.1927.19133,300
06 Feb 202426.8627.4026.8627.3027.30123,000
05 Feb 202426.6327.1426.6327.0427.041,027,600
02 Feb 202427.2127.5227.1727.1927.19699,700
01 Feb 202427.6327.7727.5527.6727.6794,600
31 Jan 202427.9628.3427.8727.8827.8891,200
30 Jan 202427.6428.0827.6427.9527.95155,500
29 Jan 202428.1228.1227.5527.8327.8378,900
26 Jan 202427.6327.9527.6027.6427.6499,200
25 Jan 202427.4227.7327.4227.6127.61102,400
24 Jan 202427.7127.7127.0627.2227.22179,400
23 Jan 202427.5027.5027.1027.1927.19535,600
22 Jan 202428.0428.1127.5127.8827.88186,800
19 Jan 202428.0228.2327.6328.2328.23172,100
18 Jan 202427.9828.2027.9228.1928.19640,500
18 Jan 20240.357 Dividend
17 Jan 202428.1428.2828.0328.2427.88340,200
16 Jan 202428.3828.6128.3328.4528.09226,400
12 Jan 202428.2528.3628.0528.1727.81318,500
11 Jan 202428.0328.3927.8728.2927.93214,300
10 Jan 202427.8828.1327.8828.1027.74125,100
09 Jan 202427.8527.9827.8127.8527.5082,600
08 Jan 202427.3927.9627.1227.9527.60523,300
05 Jan 202427.3227.5627.2427.5427.19122,500
04 Jan 202426.8427.4726.8427.4027.05168,800
03 Jan 202427.2727.4627.2027.4527.1095,800
02 Jan 202427.4127.4327.2027.3126.96443,900
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...