Skip to main content
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,283.00
-4.00 (-0.17%)
At close: Mar 9, 2026

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 202622.7623.1022.6922.8322.83-0.17%2,171,546
Mar 6, 202623.1623.2622.7422.8722.87-0.82%3,042,009
Mar 5, 202622.3723.0622.3423.0623.063.18%4,033,339
Mar 4, 202622.5622.6022.3522.3522.350.27%2,939,977
Mar 3, 202622.5922.6022.2122.2922.29-1.07%15,008,620
Mar 2, 202622.4922.7522.3022.5322.53-1.10%4,919,590
Feb 27, 202622.4422.9122.2822.7822.781.11%9,014,686
Feb 26, 202622.3022.6722.1222.5322.531.26%3,926,118
Feb 25, 202621.8022.2821.7622.2522.251.88%10,581,260
Feb 24, 202621.4722.0321.4721.8421.841.35%7,283,926
Feb 23, 202622.1422.1821.5321.5521.55-2.62%5,178,593
Feb 20, 202621.9522.3221.9422.1322.130.82%6,958,222
Feb 19, 202621.8622.1021.6821.9521.950.69%8,575,793
Feb 18, 202621.1521.8021.1321.8021.803.27%6,181,767
Feb 17, 202620.6321.1920.6021.1121.112.83%9,181,468
Feb 16, 202620.7520.8620.4920.5320.53-0.24%4,197,763
Feb 13, 202620.2420.6520.0020.5820.581.13%9,494,213
Feb 12, 202620.4620.4820.0020.3520.35-0.54%6,071,437
Feb 11, 202621.0621.1520.4620.4620.46-2.71%4,194,042
Feb 10, 202620.8621.1420.6821.0321.031.06%2,593,875
Feb 9, 202621.1821.2620.8020.8120.81-2.07%3,781,199
Feb 6, 202621.5721.8421.2521.2521.25-2.48%2,873,544
Feb 5, 202621.2322.2620.3721.7921.79-1.94%7,258,301
Feb 4, 202621.8022.4321.7622.2222.222.68%5,122,307
Feb 3, 202622.3822.4121.5921.6421.64-3.74%6,965,513
Feb 2, 202622.0322.4821.9522.4822.482.79%7,637,696
Jan 30, 202621.8122.1021.7621.8721.870.69%4,803,111
Jan 29, 202621.9022.0021.5921.7221.72-1.18%5,931,670
Jan 28, 202621.8522.0121.6721.9821.980.78%9,572,809
Jan 27, 202622.1622.4021.8121.8121.81-1.93%5,148,128
Jan 26, 202622.3622.4822.1322.2422.24-0.67%2,811,502
Jan 23, 202622.5322.5722.1122.3922.39-0.71%6,012,354
Jan 22, 202622.3922.7822.3322.5522.551.53%3,325,787
Jan 21, 202622.3722.5322.1322.2122.21-1.42%9,297,423
Jan 20, 202622.6822.8322.5022.5322.53-1.31%19,904,600
Jan 19, 202622.8423.1022.7822.8322.83-0.35%4,102,288
Jan 16, 202622.8423.0622.7522.9122.910.44%5,029,865
Jan 15, 202622.8423.0022.5522.8122.81-1.72%3,411,640
Jan 14, 202623.1023.3223.0423.2122.890.30%2,261,121
Jan 13, 202623.5423.6523.0623.1422.82-2.12%5,906,730
Jan 12, 202623.4823.7623.4823.6423.320.81%15,028,760
Jan 9, 202623.5723.9123.4523.4523.13-0.47%7,141,839
Jan 8, 202622.4923.5622.4923.5623.240.99%2,007,564
Jan 7, 202622.9623.3322.9023.3323.011.21%4,877,263
Jan 6, 202623.1523.2122.8923.0522.73-0.47%8,286,047
Jan 5, 202623.3723.3722.8623.1622.84-0.77%11,994,240
Jan 2, 202623.7123.7823.2823.3423.02-1.27%6,017,202
Dec 31, 202523.7823.7823.6023.6423.32-0.25%686,008
Dec 30, 202523.5723.7123.4923.7023.380.30%1,694,221
Dec 29, 202523.7423.7923.5723.6323.31-0.30%1,262,133
Dec 24, 202523.7123.9123.7023.7023.38-0.59%1,018,859
Dec 23, 202524.1324.2123.8223.8423.51-1.16%2,825,203
Dec 22, 202523.8624.1223.8024.1223.790.46%2,596,825
Dec 19, 202524.0124.1423.9424.0123.68-0.29%5,711,454
Dec 18, 202523.7224.1523.6524.0823.751.82%4,916,565
Dec 17, 202523.3823.7323.3023.6523.331.42%3,486,663
Dec 16, 202523.4123.7923.3223.3223.00-0.34%3,841,736
Dec 15, 202523.2823.5123.1823.4023.080.69%2,781,503
Dec 12, 202523.3523.4123.2023.2422.92-0.56%4,879,537
Dec 11, 202523.2423.6123.1723.3723.050.78%4,945,839
Dec 10, 202523.4323.6223.1423.1922.87-1.28%6,743,948
Dec 9, 202523.5323.6723.3923.4923.17-0.25%3,858,377
Dec 8, 202523.6223.6723.3923.5523.23-0.63%1,792,031
Dec 5, 202523.6924.0423.6323.7023.380.42%2,555,240
Dec 4, 202523.3323.6523.2423.6023.281.42%4,553,776
Dec 3, 202523.3123.4723.2423.2722.95-0.39%4,346,022
Dec 2, 202523.4023.5123.2623.3623.04-0.21%2,565,805
Dec 1, 202523.7923.8623.3323.4123.09-1.31%4,779,529
Nov 28, 202523.7723.8023.6023.7223.40-0.13%2,227,803
Nov 27, 202524.0024.0223.6423.7523.430.17%3,637,706
Nov 26, 202524.1124.1923.4423.7123.39-1.54%2,960,467
Nov 25, 202524.4924.5823.5324.0823.75-1.67%7,118,252
Nov 24, 202524.5924.7324.4624.4924.15-0.37%4,907,434
Nov 21, 202524.3424.7124.3124.5824.240.57%3,856,629
Nov 20, 202524.3924.5524.3524.4424.110.04%2,640,258
Nov 19, 202524.4524.5924.3624.4324.10-0.29%1,880,699
Nov 18, 202524.3524.5324.2724.5024.160.25%3,361,688
Nov 17, 202524.0024.6724.0024.4424.110.95%5,941,643
Nov 14, 202524.4124.4723.9924.2123.88-1.59%3,096,124
Nov 13, 202524.7624.7724.4724.6024.26-1.24%2,355,544
Nov 12, 202525.0125.0224.4924.9124.57-1.42%2,808,305
Nov 11, 202525.1725.2724.9025.2724.921.94%2,382,514
Nov 10, 202525.0225.0724.6424.7924.45-1.04%3,736,973
Nov 7, 202524.9725.0524.7825.0524.710.48%2,887,885
Nov 6, 202525.3825.6324.8324.9324.59-1.93%2,424,314
Nov 5, 202525.0725.4824.8925.4225.070.91%2,489,037
Nov 4, 202524.8025.1924.7625.1924.850.76%2,772,316
Nov 3, 202525.1125.1724.8325.0024.66-0.83%4,200,219
Oct 31, 202525.3125.3825.0725.2124.87-0.59%2,927,953
Oct 30, 202525.2625.4825.0725.3625.01-3,562,402
Oct 29, 202525.7725.8625.3625.3625.01-2.39%2,745,793
Oct 28, 202526.0426.1825.9125.9825.62-0.57%2,587,736
Oct 27, 202526.3626.3626.0026.1325.77-0.91%2,572,878
Oct 24, 202525.8426.4425.8226.3726.011.81%1,640,961
Oct 23, 202525.5926.0625.5525.9025.55-1.22%2,437,837
Oct 22, 202525.8226.3525.6726.2225.861.83%4,726,906
Oct 21, 202525.5825.7525.3725.7525.401.02%1,768,644
Oct 20, 202525.3925.4925.2325.4925.140.47%1,330,728
Oct 17, 202525.0325.4724.9225.3725.020.87%1,972,251
Oct 16, 202525.2225.2324.9525.1524.81-0.47%1,741,502