UK Markets closed

Compass Group PLC (CPG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
1,805.00-4.00 (-0.22%)
At close: 05:11PM BST
Time period:
01 Oct 2021 - 01 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
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
12 Jul 20221,787.001,827.001,783.501,818.001,818.006,309,084
11 Jul 20221,741.501,804.001,739.501,789.001,789.002,742,925
08 Jul 20221,748.501,774.001,740.001,760.001,760.002,652,919
07 Jul 20221,745.501,762.001,734.501,751.001,751.005,476,728
06 Jul 20221,710.001,738.501,703.501,730.001,730.004,864,384
05 Jul 20221,737.001,742.501,679.501,688.001,688.004,273,546
04 Jul 20221,744.501,752.001,721.001,729.501,729.501,637,316
01 Jul 20221,671.001,743.501,667.001,728.001,728.004,618,674
30 Jun 20221,673.501,686.001,648.501,680.001,680.003,780,126
29 Jun 20221,692.501,707.501,669.001,691.501,691.504,210,975
28 Jun 20221,722.501,737.501,713.001,715.001,715.002,293,538
27 Jun 20221,693.001,717.001,687.001,710.501,710.503,030,082
24 Jun 20221,632.501,716.001,630.501,697.001,697.005,259,446
23 Jun 20221,677.001,696.001,641.001,641.001,641.003,460,301
22 Jun 20221,670.501,696.501,651.501,679.501,679.504,230,538
21 Jun 20221,698.501,712.501,681.001,691.001,691.002,737,839
20 Jun 20221,682.501,694.501,669.501,694.501,694.504,016,133
17 Jun 20221,672.501,712.001,662.001,677.501,677.506,178,275
16 Jun 20221,700.501,700.501,656.501,662.001,662.006,452,350
15 Jun 20221,684.501,724.501,671.501,717.001,717.0012,230,279
14 Jun 202216.7817.0616.3416.7016.706,062,870
13 Jun 20221,726.001,730.001,652.001,662.501,662.507,323,671
10 Jun 20221,773.001,779.001,733.001,744.001,744.005,023,274
09 Jun 20221,732.501,783.001,730.001,776.501,776.509,311,240
08 Jun 20221,802.501,805.001,778.001,786.001,786.003,255,184
07 Jun 20221,792.501,808.501,779.961,796.501,796.502,063,160
06 Jun 20221,788.501,813.501,772.001,805.001,805.005,352,796
01 Jun 20221,788.501,816.501,769.001,769.001,769.003,262,415
31 May 20221,782.001,799.001,766.501,777.501,777.5013,562,645
30 May 20221,804.001,826.001,787.001,799.501,799.503,318,639
27 May 20221,782.501,822.001,779.501,799.501,799.504,014,281
26 May 20221,744.501,779.001,741.501,775.001,775.007,268,392
25 May 20221,751.501,763.001,726.001,744.001,744.002,667,417
24 May 20221,720.501,752.001,712.501,732.501,732.507,395,129
23 May 20221,736.001,736.001,703.001,730.501,730.505,603,737
20 May 20221,693.001,722.001,674.501,708.001,708.004,286,976
19 May 20221,721.501,722.001,673.501,688.001,688.005,067,497
18 May 20221,774.501,779.001,725.501,725.501,725.504,644,562
17 May 20221,832.001,839.501,765.001,772.501,772.504,643,583
16 May 20221,797.501,841.981,796.001,816.001,816.004,340,424
13 May 20221,739.001,808.001,726.001,808.001,808.005,155,009
12 May 20221,663.501,735.501,663.501,717.501,717.505,677,263
11 May 20221,698.001,776.001,648.501,694.001,694.0013,306,222
10 May 20221,598.501,603.501,568.751,577.501,577.505,379,322
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...