Compass Group PLC (LON:CPG)
2,283.00
-4.00 (-0.17%)
At close: Mar 9, 2026
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 22.76 | 23.10 | 22.69 | 22.83 | 22.83 | -0.17% | 2,171,546 |
| Mar 6, 2026 | 23.16 | 23.26 | 22.74 | 22.87 | 22.87 | -0.82% | 3,042,009 |
| Mar 5, 2026 | 22.37 | 23.06 | 22.34 | 23.06 | 23.06 | 3.18% | 4,033,339 |
| Mar 4, 2026 | 22.56 | 22.60 | 22.35 | 22.35 | 22.35 | 0.27% | 2,939,977 |
| Mar 3, 2026 | 22.59 | 22.60 | 22.21 | 22.29 | 22.29 | -1.07% | 15,008,620 |
| Mar 2, 2026 | 22.49 | 22.75 | 22.30 | 22.53 | 22.53 | -1.10% | 4,919,590 |
| Feb 27, 2026 | 22.44 | 22.91 | 22.28 | 22.78 | 22.78 | 1.11% | 9,014,686 |
| Feb 26, 2026 | 22.30 | 22.67 | 22.12 | 22.53 | 22.53 | 1.26% | 3,926,118 |
| Feb 25, 2026 | 21.80 | 22.28 | 21.76 | 22.25 | 22.25 | 1.88% | 10,581,260 |
| Feb 24, 2026 | 21.47 | 22.03 | 21.47 | 21.84 | 21.84 | 1.35% | 7,283,926 |
| Feb 23, 2026 | 22.14 | 22.18 | 21.53 | 21.55 | 21.55 | -2.62% | 5,178,593 |
| Feb 20, 2026 | 21.95 | 22.32 | 21.94 | 22.13 | 22.13 | 0.82% | 6,958,222 |
| Feb 19, 2026 | 21.86 | 22.10 | 21.68 | 21.95 | 21.95 | 0.69% | 8,575,793 |
| Feb 18, 2026 | 21.15 | 21.80 | 21.13 | 21.80 | 21.80 | 3.27% | 6,181,767 |
| Feb 17, 2026 | 20.63 | 21.19 | 20.60 | 21.11 | 21.11 | 2.83% | 9,181,468 |
| Feb 16, 2026 | 20.75 | 20.86 | 20.49 | 20.53 | 20.53 | -0.24% | 4,197,763 |
| Feb 13, 2026 | 20.24 | 20.65 | 20.00 | 20.58 | 20.58 | 1.13% | 9,494,213 |
| Feb 12, 2026 | 20.46 | 20.48 | 20.00 | 20.35 | 20.35 | -0.54% | 6,071,437 |
| Feb 11, 2026 | 21.06 | 21.15 | 20.46 | 20.46 | 20.46 | -2.71% | 4,194,042 |
| Feb 10, 2026 | 20.86 | 21.14 | 20.68 | 21.03 | 21.03 | 1.06% | 2,593,875 |
| Feb 9, 2026 | 21.18 | 21.26 | 20.80 | 20.81 | 20.81 | -2.07% | 3,781,199 |
| Feb 6, 2026 | 21.57 | 21.84 | 21.25 | 21.25 | 21.25 | -2.48% | 2,873,544 |
| Feb 5, 2026 | 21.23 | 22.26 | 20.37 | 21.79 | 21.79 | -1.94% | 7,258,301 |
| Feb 4, 2026 | 21.80 | 22.43 | 21.76 | 22.22 | 22.22 | 2.68% | 5,122,307 |
| Feb 3, 2026 | 22.38 | 22.41 | 21.59 | 21.64 | 21.64 | -3.74% | 6,965,513 |
| Feb 2, 2026 | 22.03 | 22.48 | 21.95 | 22.48 | 22.48 | 2.79% | 7,637,696 |
| Jan 30, 2026 | 21.81 | 22.10 | 21.76 | 21.87 | 21.87 | 0.69% | 4,803,111 |
| Jan 29, 2026 | 21.90 | 22.00 | 21.59 | 21.72 | 21.72 | -1.18% | 5,931,670 |
| Jan 28, 2026 | 21.85 | 22.01 | 21.67 | 21.98 | 21.98 | 0.78% | 9,572,809 |
| Jan 27, 2026 | 22.16 | 22.40 | 21.81 | 21.81 | 21.81 | -1.93% | 5,148,128 |
| Jan 26, 2026 | 22.36 | 22.48 | 22.13 | 22.24 | 22.24 | -0.67% | 2,811,502 |
| Jan 23, 2026 | 22.53 | 22.57 | 22.11 | 22.39 | 22.39 | -0.71% | 6,012,354 |
| Jan 22, 2026 | 22.39 | 22.78 | 22.33 | 22.55 | 22.55 | 1.53% | 3,325,787 |
| Jan 21, 2026 | 22.37 | 22.53 | 22.13 | 22.21 | 22.21 | -1.42% | 9,297,423 |
| Jan 20, 2026 | 22.68 | 22.83 | 22.50 | 22.53 | 22.53 | -1.31% | 19,904,600 |
| Jan 19, 2026 | 22.84 | 23.10 | 22.78 | 22.83 | 22.83 | -0.35% | 4,102,288 |
| Jan 16, 2026 | 22.84 | 23.06 | 22.75 | 22.91 | 22.91 | 0.44% | 5,029,865 |
| Jan 15, 2026 | 22.84 | 23.00 | 22.55 | 22.81 | 22.81 | -1.72% | 3,411,640 |
| Jan 14, 2026 | 23.10 | 23.32 | 23.04 | 23.21 | 22.89 | 0.30% | 2,261,121 |
| Jan 13, 2026 | 23.54 | 23.65 | 23.06 | 23.14 | 22.82 | -2.12% | 5,906,730 |
| Jan 12, 2026 | 23.48 | 23.76 | 23.48 | 23.64 | 23.32 | 0.81% | 15,028,760 |
| Jan 9, 2026 | 23.57 | 23.91 | 23.45 | 23.45 | 23.13 | -0.47% | 7,141,839 |
| Jan 8, 2026 | 22.49 | 23.56 | 22.49 | 23.56 | 23.24 | 0.99% | 2,007,564 |
| Jan 7, 2026 | 22.96 | 23.33 | 22.90 | 23.33 | 23.01 | 1.21% | 4,877,263 |
| Jan 6, 2026 | 23.15 | 23.21 | 22.89 | 23.05 | 22.73 | -0.47% | 8,286,047 |
| Jan 5, 2026 | 23.37 | 23.37 | 22.86 | 23.16 | 22.84 | -0.77% | 11,994,240 |
| Jan 2, 2026 | 23.71 | 23.78 | 23.28 | 23.34 | 23.02 | -1.27% | 6,017,202 |
| Dec 31, 2025 | 23.78 | 23.78 | 23.60 | 23.64 | 23.32 | -0.25% | 686,008 |
| Dec 30, 2025 | 23.57 | 23.71 | 23.49 | 23.70 | 23.38 | 0.30% | 1,694,221 |
| Dec 29, 2025 | 23.74 | 23.79 | 23.57 | 23.63 | 23.31 | -0.30% | 1,262,133 |
| Dec 24, 2025 | 23.71 | 23.91 | 23.70 | 23.70 | 23.38 | -0.59% | 1,018,859 |
| Dec 23, 2025 | 24.13 | 24.21 | 23.82 | 23.84 | 23.51 | -1.16% | 2,825,203 |
| Dec 22, 2025 | 23.86 | 24.12 | 23.80 | 24.12 | 23.79 | 0.46% | 2,596,825 |
| Dec 19, 2025 | 24.01 | 24.14 | 23.94 | 24.01 | 23.68 | -0.29% | 5,711,454 |
| Dec 18, 2025 | 23.72 | 24.15 | 23.65 | 24.08 | 23.75 | 1.82% | 4,916,565 |
| Dec 17, 2025 | 23.38 | 23.73 | 23.30 | 23.65 | 23.33 | 1.42% | 3,486,663 |
| Dec 16, 2025 | 23.41 | 23.79 | 23.32 | 23.32 | 23.00 | -0.34% | 3,841,736 |
| Dec 15, 2025 | 23.28 | 23.51 | 23.18 | 23.40 | 23.08 | 0.69% | 2,781,503 |
| Dec 12, 2025 | 23.35 | 23.41 | 23.20 | 23.24 | 22.92 | -0.56% | 4,879,537 |
| Dec 11, 2025 | 23.24 | 23.61 | 23.17 | 23.37 | 23.05 | 0.78% | 4,945,839 |
| Dec 10, 2025 | 23.43 | 23.62 | 23.14 | 23.19 | 22.87 | -1.28% | 6,743,948 |
| Dec 9, 2025 | 23.53 | 23.67 | 23.39 | 23.49 | 23.17 | -0.25% | 3,858,377 |
| Dec 8, 2025 | 23.62 | 23.67 | 23.39 | 23.55 | 23.23 | -0.63% | 1,792,031 |
| Dec 5, 2025 | 23.69 | 24.04 | 23.63 | 23.70 | 23.38 | 0.42% | 2,555,240 |
| Dec 4, 2025 | 23.33 | 23.65 | 23.24 | 23.60 | 23.28 | 1.42% | 4,553,776 |
| Dec 3, 2025 | 23.31 | 23.47 | 23.24 | 23.27 | 22.95 | -0.39% | 4,346,022 |
| Dec 2, 2025 | 23.40 | 23.51 | 23.26 | 23.36 | 23.04 | -0.21% | 2,565,805 |
| Dec 1, 2025 | 23.79 | 23.86 | 23.33 | 23.41 | 23.09 | -1.31% | 4,779,529 |
| Nov 28, 2025 | 23.77 | 23.80 | 23.60 | 23.72 | 23.40 | -0.13% | 2,227,803 |
| Nov 27, 2025 | 24.00 | 24.02 | 23.64 | 23.75 | 23.43 | 0.17% | 3,637,706 |
| Nov 26, 2025 | 24.11 | 24.19 | 23.44 | 23.71 | 23.39 | -1.54% | 2,960,467 |
| Nov 25, 2025 | 24.49 | 24.58 | 23.53 | 24.08 | 23.75 | -1.67% | 7,118,252 |
| Nov 24, 2025 | 24.59 | 24.73 | 24.46 | 24.49 | 24.15 | -0.37% | 4,907,434 |
| Nov 21, 2025 | 24.34 | 24.71 | 24.31 | 24.58 | 24.24 | 0.57% | 3,856,629 |
| Nov 20, 2025 | 24.39 | 24.55 | 24.35 | 24.44 | 24.11 | 0.04% | 2,640,258 |
| Nov 19, 2025 | 24.45 | 24.59 | 24.36 | 24.43 | 24.10 | -0.29% | 1,880,699 |
| Nov 18, 2025 | 24.35 | 24.53 | 24.27 | 24.50 | 24.16 | 0.25% | 3,361,688 |
| Nov 17, 2025 | 24.00 | 24.67 | 24.00 | 24.44 | 24.11 | 0.95% | 5,941,643 |
| Nov 14, 2025 | 24.41 | 24.47 | 23.99 | 24.21 | 23.88 | -1.59% | 3,096,124 |
| Nov 13, 2025 | 24.76 | 24.77 | 24.47 | 24.60 | 24.26 | -1.24% | 2,355,544 |
| Nov 12, 2025 | 25.01 | 25.02 | 24.49 | 24.91 | 24.57 | -1.42% | 2,808,305 |
| Nov 11, 2025 | 25.17 | 25.27 | 24.90 | 25.27 | 24.92 | 1.94% | 2,382,514 |
| Nov 10, 2025 | 25.02 | 25.07 | 24.64 | 24.79 | 24.45 | -1.04% | 3,736,973 |
| Nov 7, 2025 | 24.97 | 25.05 | 24.78 | 25.05 | 24.71 | 0.48% | 2,887,885 |
| Nov 6, 2025 | 25.38 | 25.63 | 24.83 | 24.93 | 24.59 | -1.93% | 2,424,314 |
| Nov 5, 2025 | 25.07 | 25.48 | 24.89 | 25.42 | 25.07 | 0.91% | 2,489,037 |
| Nov 4, 2025 | 24.80 | 25.19 | 24.76 | 25.19 | 24.85 | 0.76% | 2,772,316 |
| Nov 3, 2025 | 25.11 | 25.17 | 24.83 | 25.00 | 24.66 | -0.83% | 4,200,219 |
| Oct 31, 2025 | 25.31 | 25.38 | 25.07 | 25.21 | 24.87 | -0.59% | 2,927,953 |
| Oct 30, 2025 | 25.26 | 25.48 | 25.07 | 25.36 | 25.01 | - | 3,562,402 |
| Oct 29, 2025 | 25.77 | 25.86 | 25.36 | 25.36 | 25.01 | -2.39% | 2,745,793 |
| Oct 28, 2025 | 26.04 | 26.18 | 25.91 | 25.98 | 25.62 | -0.57% | 2,587,736 |
| Oct 27, 2025 | 26.36 | 26.36 | 26.00 | 26.13 | 25.77 | -0.91% | 2,572,878 |
| Oct 24, 2025 | 25.84 | 26.44 | 25.82 | 26.37 | 26.01 | 1.81% | 1,640,961 |
| Oct 23, 2025 | 25.59 | 26.06 | 25.55 | 25.90 | 25.55 | -1.22% | 2,437,837 |
| Oct 22, 2025 | 25.82 | 26.35 | 25.67 | 26.22 | 25.86 | 1.83% | 4,726,906 |
| Oct 21, 2025 | 25.58 | 25.75 | 25.37 | 25.75 | 25.40 | 1.02% | 1,768,644 |
| Oct 20, 2025 | 25.39 | 25.49 | 25.23 | 25.49 | 25.14 | 0.47% | 1,330,728 |
| Oct 17, 2025 | 25.03 | 25.47 | 24.92 | 25.37 | 25.02 | 0.87% | 1,972,251 |
| Oct 16, 2025 | 25.22 | 25.23 | 24.95 | 25.15 | 24.81 | -0.47% | 1,741,502 |