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%)
Mar 9, 2026, 4:37 PM GMT

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20262,276.002,297.002,269.002,297.00-0.44%200,028
Mar 6, 20262,316.002,326.002,274.002,287.002,287.00-0.82%3,042,009
Mar 5, 20262,237.002,306.002,234.002,306.002,306.003.18%4,033,339
Mar 4, 20262,256.002,260.372,235.002,235.002,235.000.27%2,939,977
Mar 3, 20262,259.002,260.002,221.002,229.002,229.00-1.07%15,008,620
Mar 2, 20262,249.002,275.002,230.002,253.002,253.00-1.10%4,919,590
Feb 27, 20262,244.002,291.262,228.002,278.002,278.001.11%9,014,686
Feb 26, 20262,230.002,267.002,212.002,253.002,253.001.26%3,926,118
Feb 25, 20262,180.002,228.002,176.002,225.002,225.001.88%10,581,260
Feb 24, 20262,147.002,203.002,147.002,184.002,184.001.35%7,283,926
Feb 23, 20262,214.002,218.002,153.002,155.002,155.00-2.62%5,178,593
Feb 20, 20262,195.002,232.002,194.002,213.002,213.000.82%6,958,222
Feb 19, 20262,186.002,210.002,167.792,195.002,195.000.69%8,575,793
Feb 18, 20262,115.002,180.002,113.002,180.002,180.003.27%6,181,767
Feb 17, 20262,063.002,119.002,060.002,111.002,111.002.83%9,181,468
Feb 16, 20262,075.002,086.002,049.002,053.002,053.00-0.24%4,197,763
Feb 13, 20262,024.002,065.002,000.002,058.002,058.001.13%9,494,213
Feb 12, 20262,046.002,048.362,000.002,035.002,035.00-0.54%6,071,437
Feb 11, 20262,106.002,115.002,046.002,046.002,046.00-2.71%4,194,042
Feb 10, 20262,086.002,114.002,068.002,103.002,103.001.06%2,593,875
Feb 9, 20262,118.002,126.002,080.002,081.002,081.00-2.07%3,781,199
Feb 6, 20262,157.002,184.002,125.002,125.002,125.00-2.48%2,873,544
Feb 5, 20262,123.002,226.002,036.862,179.002,179.00-1.94%7,258,301
Feb 4, 20262,180.002,243.002,175.512,222.002,222.002.68%5,122,307
Feb 3, 20262,238.002,241.002,159.002,164.002,164.00-3.74%6,965,513
Feb 2, 20262,203.002,248.002,195.002,248.002,248.002.79%7,637,696
Jan 30, 20262,181.002,210.002,176.002,187.002,187.000.69%4,803,111
Jan 29, 20262,190.002,200.002,159.002,172.002,172.00-1.18%5,931,670
Jan 28, 20262,185.002,201.002,167.002,198.002,198.000.78%9,572,809
Jan 27, 20262,216.002,240.002,181.002,181.002,181.00-1.93%5,148,128
Jan 26, 20262,236.002,248.022,213.002,224.002,224.00-0.67%2,811,502
Jan 23, 20262,253.002,257.002,211.002,239.002,239.00-0.71%6,012,354
Jan 22, 20262,239.002,278.002,233.002,255.002,255.001.53%3,325,787
Jan 21, 20262,237.002,253.002,213.002,221.002,221.00-1.42%9,297,423
Jan 20, 20262,268.002,283.002,250.002,253.002,253.00-1.31%19,904,600
Jan 19, 20262,284.002,310.002,278.432,283.002,283.00-0.35%4,102,288
Jan 16, 20262,284.002,306.002,275.002,291.002,291.000.44%5,029,865
Jan 15, 20262,284.002,300.002,255.002,281.002,281.00-1.72%3,411,640
Jan 14, 20262,310.002,332.002,304.002,321.002,289.250.30%2,261,121
Jan 13, 20262,354.002,365.002,306.002,314.002,282.35-2.12%5,906,730
Jan 12, 20262,348.002,376.002,348.002,364.002,331.660.81%15,028,760
Jan 9, 20262,357.002,391.002,345.002,345.002,312.92-0.47%7,141,839
Jan 8, 20262,249.002,356.002,249.002,356.002,323.770.99%2,007,564
Jan 7, 20262,296.002,333.002,290.002,333.002,301.091.21%4,877,263
Jan 6, 20262,315.002,321.002,289.002,305.002,273.47-0.47%8,286,047
Jan 5, 20262,337.002,337.002,286.002,316.002,284.32-0.77%11,994,240
Jan 2, 20262,371.002,378.002,328.002,334.002,302.07-1.27%6,017,202
Dec 31, 20252,378.002,378.002,360.002,364.002,331.66-0.25%686,008
Dec 30, 20252,357.002,370.492,349.002,370.002,337.580.30%1,694,221
Dec 29, 20252,374.002,379.002,357.002,363.002,330.68-0.30%1,262,133
Dec 24, 20252,371.002,391.002,370.002,370.002,337.58-0.59%1,018,859
Dec 23, 20252,413.002,421.022,382.002,384.002,351.39-1.16%2,825,203
Dec 22, 20252,386.002,412.002,380.002,412.002,379.010.46%2,596,825
Dec 19, 20252,401.002,414.002,394.002,401.002,368.16-0.29%5,711,454
Dec 18, 20252,372.002,415.002,365.002,408.002,375.061.82%4,916,565
Dec 17, 20252,338.002,373.002,330.002,365.002,332.651.42%3,486,663
Dec 16, 20252,341.002,379.002,332.002,332.002,300.10-0.34%3,841,736
Dec 15, 20252,328.002,351.002,318.002,340.002,307.990.69%2,781,503
Dec 12, 20252,335.002,341.002,319.772,324.002,292.21-0.56%4,879,537
Dec 11, 20252,324.002,361.002,317.002,337.002,305.030.78%4,945,839
Dec 10, 20252,343.002,362.002,314.002,319.002,287.28-1.28%6,743,948
Dec 9, 20252,353.002,367.002,339.002,349.002,316.87-0.25%3,858,377
Dec 8, 20252,362.002,367.002,339.002,355.002,322.78-0.63%1,792,031
Dec 5, 20252,369.002,404.002,363.002,370.002,337.580.42%2,555,240
Dec 4, 20252,333.002,365.002,324.002,360.002,327.721.42%4,553,776
Dec 3, 20252,331.002,347.002,324.002,327.002,295.17-0.39%4,346,022
Dec 2, 20252,340.002,351.022,326.002,336.002,304.04-0.21%2,565,805
Dec 1, 20252,379.002,385.762,333.002,341.002,308.98-1.31%4,779,529
Nov 28, 20252,377.002,380.002,359.852,372.002,339.55-0.13%2,227,803
Nov 27, 20252,400.002,402.002,364.002,375.002,342.510.17%3,637,706
Nov 26, 20252,411.002,419.002,344.002,371.002,338.57-1.54%2,960,467
Nov 25, 20252,449.002,458.002,353.002,408.002,375.06-1.67%7,118,252
Nov 24, 20252,459.002,473.002,445.492,449.002,415.50-0.37%4,907,434
Nov 21, 20252,434.002,471.002,431.002,458.002,424.380.57%3,856,629
Nov 20, 20252,439.002,455.002,435.002,444.002,410.570.04%2,640,258
Nov 19, 20252,445.002,459.002,436.002,443.002,409.58-0.29%1,880,699
Nov 18, 20252,435.002,453.002,427.002,450.002,416.490.25%3,361,688
Nov 17, 20252,400.002,467.002,400.002,444.002,410.570.95%5,941,643
Nov 14, 20252,441.002,447.002,398.502,421.002,387.88-1.59%3,096,124
Nov 13, 20252,476.002,477.002,447.002,460.002,426.35-1.24%2,355,544
Nov 12, 20252,501.002,502.002,448.972,491.002,456.92-1.42%2,808,305
Nov 11, 20252,517.002,527.002,490.002,527.002,492.431.94%2,382,514
Nov 10, 20252,502.002,507.002,464.002,479.002,445.09-1.04%3,736,973
Nov 7, 20252,497.002,505.002,478.002,505.002,470.730.48%2,887,885
Nov 6, 20252,538.002,563.002,483.002,493.002,458.90-1.93%2,424,314
Nov 5, 20252,507.002,548.002,489.002,542.002,507.230.91%2,489,037
Nov 4, 20252,480.002,519.002,476.002,519.002,484.540.76%2,772,316
Nov 3, 20252,511.002,516.472,483.002,500.002,465.80-0.83%4,200,219
Oct 31, 20252,531.002,538.002,507.002,521.002,486.51-0.59%2,927,953
Oct 30, 20252,526.002,548.002,507.002,536.002,501.31-3,562,402
Oct 29, 20252,577.002,586.002,536.002,536.002,501.31-2.39%2,745,793
Oct 28, 20252,604.002,618.002,591.002,598.002,562.46-0.57%2,587,736
Oct 27, 20252,636.002,636.342,599.812,613.002,577.26-0.91%2,572,878
Oct 24, 20252,584.002,643.492,582.002,637.002,600.931.81%1,640,961
Oct 23, 20252,559.002,606.002,555.002,590.002,554.57-1.22%2,437,837
Oct 22, 20252,582.002,635.002,567.002,622.002,586.131.83%4,726,906
Oct 21, 20252,558.002,575.002,537.002,575.002,539.781.02%1,768,644
Oct 20, 20252,539.002,549.002,523.002,549.002,514.130.47%1,330,728
Oct 17, 20252,503.002,547.002,492.002,537.002,502.300.87%1,972,251
Oct 16, 20252,522.002,523.002,495.002,515.002,480.60-0.47%1,741,502