UK Markets close in 1 hr 25 mins

Compass Group PLC (CPG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,876.00+4.00 (+0.21%)
As of 02:50PM GMT. Market open.
Time period:
01 Dec 2021 - 01 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
01 Dec 20221,881.501,893.001,869.001,876.001,876.00754,963
30 Nov 2022------
29 Nov 20221,856.501,867.001,830.501,830.501,830.505,957,622
28 Nov 20221,839.001,862.001,828.051,847.001,847.002,903,618
25 Nov 20221,826.001,845.281,826.001,841.001,841.004,326,717
24 Nov 20221,822.001,834.001,807.501,828.501,828.501,385,269
23 Nov 20221,820.001,843.501,814.001,822.501,822.509,310,199
22 Nov 20221,833.001,835.501,776.001,811.001,811.004,200,353
21 Nov 20221,776.001,832.001,769.001,824.001,824.007,310,122
18 Nov 20221,854.501,868.001,845.501,850.501,850.504,516,403
17 Nov 20221,857.001,857.501,837.501,847.501,847.502,091,995
16 Nov 20221,841.001,857.501,827.501,851.001,851.003,534,822
15 Nov 20221,814.501,847.501,810.001,847.501,847.502,673,677
14 Nov 20221,796.001,877.001,785.501,822.501,822.508,840,471
11 Nov 20221,877.001,879.061,771.501,788.501,788.504,657,824
10 Nov 20221,857.001,898.001,852.001,878.001,878.002,735,528
09 Nov 20221,850.001,864.501,837.001,860.001,860.001,716,780
08 Nov 20221,860.501,877.001,848.501,862.501,862.506,029,645
07 Nov 20221,879.001,902.001,872.001,872.001,872.001,812,164
04 Nov 20221,873.001,895.001,863.501,882.501,882.5010,275,915
03 Nov 20221,825.501,874.001,820.001,873.501,873.502,681,883
02 Nov 20221,857.501,862.501,845.501,853.001,853.002,897,761
01 Nov 20221,852.001,864.661,848.501,857.501,857.502,070,591
31 Oct 20221,849.001,858.001,835.501,836.501,836.503,410,557
28 Oct 20221,825.501,846.001,818.901,846.001,846.001,737,986
27 Oct 20221,847.001,851.001,829.501,833.501,833.501,820,233
26 Oct 20221,830.501,853.001,819.001,850.501,850.509,538,680
25 Oct 20221,848.501,848.501,814.001,819.501,819.503,676,737
24 Oct 20221,835.001,871.001,829.501,841.501,841.501,680,060
21 Oct 20221,790.001,824.001,782.001,821.501,821.503,524,226
20 Oct 20221,816.501,816.501,796.001,803.501,803.502,725,910
19 Oct 20221,830.501,830.501,808.501,812.001,812.002,020,428
18 Oct 20221,820.001,846.501,815.501,826.501,826.502,988,647
17 Oct 20221,811.001,817.501,796.501,806.501,806.504,012,432
14 Oct 20221,811.001,837.501,798.501,806.001,806.002,804,563
13 Oct 20221,793.501,817.001,765.641,798.001,798.003,306,009
12 Oct 20221,812.001,817.001,772.001,791.501,791.503,538,522
11 Oct 20221,790.501,826.501,779.491,808.501,808.504,162,091
10 Oct 20221,792.001,804.001,785.001,793.001,793.002,254,427
07 Oct 20221,804.501,813.501,783.501,806.501,806.503,536,970
06 Oct 20221,839.501,848.501,806.501,818.001,818.006,305,886
05 Oct 20221,831.501,836.001,813.001,836.001,836.005,857,230
04 Oct 20221,806.001,848.001,795.001,837.501,837.504,402,869
03 Oct 20221,785.501,791.101,760.001,790.001,790.002,606,713
30 Sept 20221,799.501,857.621,784.501,805.001,805.003,664,876
29 Sept 20221,840.501,851.781,797.501,809.001,809.006,199,065
28 Sept 20221,808.501,853.501,793.001,847.001,847.005,913,592
27 Sept 20221,819.501,872.501,800.501,828.001,828.004,390,380
26 Sept 20221,810.001,836.501,784.001,813.501,813.504,043,563
23 Sept 20221,815.501,821.001,777.001,803.501,803.503,057,365
22 Sept 20221,841.501,841.501,816.501,816.501,816.502,916,519
21 Sept 20221,845.501,858.001,830.501,858.001,858.002,315,454
20 Sept 20221,891.501,895.001,849.001,851.001,851.004,451,098
16 Sept 20221,921.501,929.271,870.501,875.001,875.006,202,768
15 Sept 20221,916.501,957.501,914.501,925.501,925.502,939,724
14 Sept 20221,923.001,925.501,894.071,907.001,907.007,284,558
13 Sept 20221,935.501,958.001,922.001,928.001,928.002,534,770
12 Sept 20221,905.001,931.501,903.501,926.001,926.004,497,525
09 Sept 20221,895.501,913.001,886.501,900.001,900.002,675,127
08 Sept 20221,875.501,892.001,857.001,892.001,892.004,185,141
07 Sept 20221,829.501,876.501,828.501,867.501,867.504,303,624
06 Sept 20221,841.001,869.001,834.001,843.501,843.502,474,005
05 Sept 20221,826.001,853.001,809.501,844.501,844.502,714,346
02 Sept 20221,828.501,843.501,820.001,843.001,843.002,587,310
01 Sept 20221,849.001,863.001,818.001,831.501,831.502,780,700
31 Aug 20221,852.501,872.501,843.001,859.001,859.006,160,870
30 Aug 20221,876.001,891.501,854.501,858.501,858.503,166,333
26 Aug 20221,914.501,915.501,872.501,876.001,876.009,754,626
25 Aug 20221,924.501,932.501,909.501,909.501,909.501,721,050
24 Aug 20221,901.001,926.611,887.001,914.501,914.501,949,486
23 Aug 20221,940.001,940.001,899.001,902.001,902.002,923,301
22 Aug 20221,939.501,962.501,922.501,944.001,944.003,114,417
19 Aug 20221,927.501,961.001,920.501,950.501,950.504,916,114
18 Aug 20221,942.501,970.501,938.501,969.501,969.501,520,758
17 Aug 20221,954.001,957.001,936.001,942.001,942.001,843,310
16 Aug 20221,945.501,957.501,940.001,956.501,956.501,276,764
15 Aug 20221,948.501,948.501,922.721,945.501,945.501,771,295
12 Aug 20221,941.001,949.501,926.501,935.001,935.001,641,401
11 Aug 20221,945.501,958.501,930.001,936.001,936.002,116,145
10 Aug 20221,915.501,952.501,903.001,934.501,934.504,119,213
09 Aug 20221,922.501,928.501,915.501,921.001,921.002,274,933
08 Aug 20221,910.501,930.001,898.501,917.001,917.001,610,396
05 Aug 20221,918.001,922.501,904.001,907.501,907.501,312,785
04 Aug 20221,940.001,949.501,910.001,921.001,921.004,583,922
03 Aug 20221,930.501,943.501,920.001,942.001,942.006,690,163
02 Aug 20221,949.001,956.001,925.001,932.501,932.502,316,514
01 Aug 20221,914.501,957.501,914.501,947.501,947.501,913,622
29 Jul 20221,953.501,965.501,896.001,914.501,914.505,394,101
28 Jul 20221,939.001,957.501,931.501,953.001,953.006,963,251
27 Jul 20221,929.501,950.101,916.501,928.001,928.007,096,458
26 Jul 20221,864.001,910.501,858.501,906.501,906.504,110,662
25 Jul 20221,852.001,863.501,832.001,845.001,845.004,123,174
22 Jul 20221,837.501,869.001,833.501,854.001,854.002,280,231
21 Jul 20221,836.001,857.001,825.001,835.001,835.005,469,351
20 Jul 20221,858.001,866.501,828.501,838.501,838.507,270,894
19 Jul 20221,813.501,862.501,812.001,852.501,852.502,580,514
18 Jul 20221,857.001,861.001,819.001,826.501,826.503,290,999
15 Jul 20221,835.501,850.501,815.501,845.001,845.004,204,329
14 Jul 20221,816.001,824.501,799.501,818.001,818.002,994,839
13 Jul 20221,820.501,831.501,798.501,815.001,815.008,087,103
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...