UK markets close in 3 hours 44 minutes

Compass Group PLC (CPGL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,228.00+3.50 (+0.16%)
As of 12:45PM BST. Market open.
Time period:
20 Jun 2023 - 20 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
20 Jun 20242,229.002,232.002,214.002,228.002,228.0086,134
19 Jun 20242,211.002,227.002,206.002,224.502,224.50139,920
18 Jun 20242,198.002,228.002,198.002,219.002,219.00303,624
17 Jun 20242,217.002,220.002,182.002,202.002,202.00260,080
14 Jun 20242,219.002,232.502,211.002,222.002,222.00329,435
13 Jun 20242,222.002,226.002,200.002,219.002,219.00361,644
13 Jun 202420.7 Dividend
12 Jun 20242,205.002,240.002,202.002,237.002,216.30358,229
11 Jun 20242,215.002,218.002,187.002,192.002,171.72375,591
10 Jun 20242,216.002,222.002,186.502,212.002,191.53417,262
07 Jun 20242,208.002,243.502,196.002,239.002,218.28317,161
06 Jun 20242,202.002,221.002,198.002,200.502,180.14296,425
05 Jun 20242,211.002,215.002,190.002,197.002,176.67378,460
04 Jun 20242,173.002,195.002,169.002,177.002,156.86391,140
03 Jun 20242,215.002,215.002,156.502,164.002,143.98366,444
31 May 20242,184.002,198.002,173.502,185.502,165.28284,330
30 May 20242,181.002,193.002,172.002,186.002,165.77386,911
29 May 20242,174.002,191.502,170.002,183.002,162.80388,018
28 May 20242,223.002,225.002,174.002,181.002,160.82234,717
24 May 20242,218.002,227.002,206.002,222.002,201.44225,248
23 May 20242,263.002,263.002,230.002,235.002,214.32208,776
22 May 20242,220.002,258.002,216.002,254.002,233.14350,089
21 May 20242,220.002,239.002,214.002,230.002,209.36238,113
20 May 20242,262.002,262.502,225.002,231.002,210.36291,369
17 May 20242,252.002,257.002,228.002,253.002,232.15324,195
16 May 20242,268.002,274.002,241.002,253.002,232.15520,219
15 May 20242,285.002,291.002,201.002,249.002,228.19876,415
14 May 20242,309.002,320.002,299.502,316.002,294.57497,330
13 May 20242,314.002,322.002,299.002,310.002,288.62288,834
10 May 20242,290.002,310.002,289.002,308.002,286.64299,691
09 May 20242,283.002,302.002,282.002,286.002,264.85287,139
08 May 20242,285.002,291.002,274.002,285.002,263.86527,254
07 May 20242,279.002,282.002,254.502,278.002,256.92709,946
03 May 20242,220.002,240.002,207.502,235.002,214.32271,315
02 May 20242,199.002,219.002,186.002,219.002,198.47421,610
01 May 20242,234.002,240.002,197.002,203.002,182.61458,977
30 Apr 20242,223.002,253.502,223.002,238.002,217.29446,927
29 Apr 20242,232.002,238.002,213.002,213.002,192.52339,729
26 Apr 20242,243.002,246.002,204.502,231.002,210.36358,825
25 Apr 20242,238.002,238.002,209.002,228.002,207.38390,628
24 Apr 20242,227.002,238.002,218.002,232.002,211.35315,200
23 Apr 20242,241.002,253.002,217.002,229.002,208.37513,282
22 Apr 20242,213.002,241.002,205.002,235.002,214.32401,417
19 Apr 20242,167.002,201.002,167.002,200.002,179.64525,235
18 Apr 20242,158.002,175.002,149.002,174.002,153.88577,109
17 Apr 20242,127.002,153.002,118.002,141.502,121.68390,492
16 Apr 20242,150.002,161.002,136.002,143.002,123.17490,089
15 Apr 20242,173.002,198.002,163.002,171.002,150.91427,645
12 Apr 20242,188.002,194.502,174.002,180.002,159.83370,738
11 Apr 20242,215.002,215.002,168.002,175.502,155.37563,646
10 Apr 20242,202.002,221.002,194.002,221.002,200.45338,752
09 Apr 20242,209.002,221.002,189.002,200.002,179.64360,604
08 Apr 20242,214.002,222.002,201.002,214.502,194.01351,854
05 Apr 20242,200.002,224.502,188.002,222.502,201.93509,436
04 Apr 20242,239.002,241.502,220.002,225.002,204.41389,693
03 Apr 20242,251.002,253.002,233.002,248.002,227.20401,987
02 Apr 20242,319.002,329.002,255.002,256.002,235.12477,404
28 Mar 20242,303.002,325.502,292.002,322.502,301.01577,230
27 Mar 20242,288.002,301.002,286.002,300.502,279.21360,902
26 Mar 20242,255.002,287.002,255.002,287.002,265.84381,714
25 Mar 20242,265.002,275.002,242.002,256.002,235.12398,030
22 Mar 20242,248.002,274.502,244.002,269.502,248.50562,788
21 Mar 20242,169.002,245.002,161.002,238.002,217.29739,283
20 Mar 20242,143.002,170.002,143.002,154.502,134.56348,904
19 Mar 20242,171.002,172.002,136.002,147.502,127.63512,910
18 Mar 20242,200.002,206.002,165.002,170.002,149.92457,315
15 Mar 20242,199.002,218.002,187.002,201.002,180.63352,086
14 Mar 20242,191.002,210.002,182.002,207.002,186.58413,851
13 Mar 20242,185.002,199.002,183.002,196.002,175.68596,960
12 Mar 20242,150.002,178.502,141.002,173.002,152.89478,583
11 Mar 20242,154.002,165.002,136.502,140.002,120.20397,523
08 Mar 20242,157.002,177.002,146.002,158.502,138.53601,204
07 Mar 20242,194.002,202.502,155.002,156.002,136.05516,692
06 Mar 20242,193.002,201.502,186.002,189.002,168.74299,614
05 Mar 20242,161.002,200.502,155.002,193.002,172.71479,110
04 Mar 20242,176.002,194.002,163.502,167.502,147.44563,673
01 Mar 20242,186.002,191.002,165.002,166.502,146.45446,840
29 Feb 20242,169.002,184.002,162.002,184.002,163.79624,702
28 Feb 20242,164.002,167.002,144.502,159.002,139.02623,855
27 Feb 20242,167.002,168.002,148.002,160.002,140.01285,537
26 Feb 20242,181.002,192.502,173.502,175.002,154.87363,244
23 Feb 20242,199.002,205.002,176.002,179.002,158.84418,250
22 Feb 20242,206.002,209.002,189.502,206.502,186.08422,274
21 Feb 20242,204.002,209.002,187.002,203.502,183.11373,700
20 Feb 20242,193.002,215.002,189.002,206.002,185.59299,253
19 Feb 20242,187.002,198.502,174.002,188.002,167.75317,898
16 Feb 20242,194.002,204.002,185.002,191.502,171.22485,442
15 Feb 20242,197.002,205.002,186.002,186.502,166.27314,115
14 Feb 20242,189.002,201.502,176.002,186.502,166.27420,619
13 Feb 20242,197.002,203.002,179.002,186.002,165.77548,349
12 Feb 20242,232.002,240.002,201.002,202.002,181.62442,745
09 Feb 20242,209.502,243.002,208.002,226.002,205.40580,662
08 Feb 20242,199.002,234.002,194.002,209.002,188.56904,737
07 Feb 20242,169.002,175.002,138.002,145.002,125.15425,256
06 Feb 20242,159.002,167.002,135.002,162.002,141.99655,055
05 Feb 20242,139.002,156.002,135.002,150.002,130.10528,580
02 Feb 20242,151.002,156.002,123.002,139.002,119.21626,654
01 Feb 20242,178.002,184.002,142.502,143.502,123.67798,316
31 Jan 20242,184.002,200.502,180.002,181.002,160.82655,841
30 Jan 20242,160.002,186.502,150.002,181.502,161.31464,909
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...