Skip to main content
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,370.00
+10.00 (0.42%)
At close: Dec 5, 2025

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252,369.002,404.002,363.002,370.002,370.000.42%2,555,232
Dec 4, 20252,333.002,365.002,324.002,360.002,360.001.42%4,553,776
Dec 3, 20252,331.002,347.002,324.002,327.002,327.00-0.39%4,346,022
Dec 2, 20252,340.002,351.002,326.002,336.002,336.00-0.21%2,365,793
Dec 1, 20252,379.002,385.762,333.002,341.002,341.00-1.31%4,779,529
Nov 28, 20252,377.002,380.002,359.852,372.002,372.00-0.13%2,227,803
Nov 27, 20252,400.002,402.002,364.002,375.002,375.000.17%3,637,706
Nov 26, 20252,411.002,419.002,344.002,371.002,371.00-1.54%2,960,467
Nov 25, 20252,449.002,458.002,353.002,408.002,408.00-1.67%4,927,711
Nov 24, 20252,459.002,473.002,446.002,449.002,449.00-0.37%4,907,430
Nov 21, 20252,434.002,471.002,431.002,458.002,458.000.57%3,856,629
Nov 20, 20252,439.002,455.002,435.002,444.002,444.000.04%2,640,258
Nov 19, 20252,445.002,459.002,436.002,443.002,443.00-0.29%1,880,699
Nov 18, 20252,435.002,453.002,427.002,450.002,450.000.25%3,361,688
Nov 17, 20252,400.002,467.002,400.002,444.002,444.000.95%5,941,643
Nov 14, 20252,441.002,447.002,398.502,421.002,421.00-1.59%3,096,124
Nov 13, 20252,476.002,477.002,447.002,460.002,460.00-1.24%2,355,544
Nov 12, 20252,501.002,502.002,448.972,491.002,491.00-1.42%2,808,305
Nov 11, 20252,517.002,527.002,490.002,527.002,527.001.94%2,382,514
Nov 10, 20252,502.002,507.002,464.002,479.002,479.00-1.04%3,736,973
Nov 7, 20252,497.002,505.002,478.002,505.002,505.000.48%2,887,885
Nov 6, 20252,538.002,563.002,483.002,493.002,493.00-1.93%2,424,314
Nov 5, 20252,507.002,548.002,489.002,542.002,542.000.91%2,489,037
Nov 4, 20252,480.002,519.002,476.002,519.002,519.000.76%2,772,316
Nov 3, 20252,511.002,516.472,483.002,500.002,500.00-0.83%4,200,219
Oct 31, 20252,531.002,538.002,507.002,521.002,521.00-0.59%2,927,953
Oct 30, 20252,526.002,548.002,507.002,536.002,536.00-3,562,402
Oct 29, 20252,577.002,586.002,536.002,536.002,536.00-2.39%2,745,793
Oct 28, 20252,604.002,618.002,591.002,598.002,598.00-0.57%2,587,736
Oct 27, 20252,636.002,636.342,599.812,613.002,613.00-0.91%2,572,878
Oct 24, 20252,584.002,643.492,582.002,637.002,637.001.81%1,640,961
Oct 23, 20252,559.002,606.002,555.002,590.002,590.00-1.22%2,437,837
Oct 22, 20252,582.002,635.002,567.002,622.002,622.001.83%4,726,906
Oct 21, 20252,558.002,575.002,537.002,575.002,575.001.02%1,768,644
Oct 20, 20252,539.002,549.002,523.002,549.002,549.000.47%1,330,728
Oct 17, 20252,503.002,547.002,492.002,537.002,537.000.87%1,972,251
Oct 16, 20252,522.002,523.002,495.002,515.002,515.00-0.47%1,741,502
Oct 15, 20252,560.002,570.002,521.002,527.002,527.00-1.17%1,508,840
Oct 14, 20252,557.002,573.002,542.652,557.002,557.00-1,739,010
Oct 13, 20252,554.002,560.002,539.002,557.002,557.000.31%2,483,718
Oct 10, 20252,589.002,597.002,540.002,549.002,549.000.87%3,944,456
Oct 9, 20252,551.002,589.002,520.002,527.002,527.00-0.82%3,173,213
Oct 8, 20252,510.002,556.242,506.002,548.002,548.001.31%2,697,537
Oct 7, 20252,531.002,535.002,513.002,515.002,515.00-0.67%1,280,063
Oct 6, 20252,541.002,551.502,522.002,532.002,532.00-0.31%2,582,717
Oct 3, 20252,530.002,545.002,519.002,540.002,540.000.63%1,187,973
Oct 2, 20252,504.002,528.002,503.002,524.002,524.000.44%2,475,964
Oct 1, 20252,529.002,539.002,503.002,513.002,513.00-0.63%6,281,300
Sep 30, 20252,512.002,534.002,499.002,529.002,529.000.44%3,183,284
Sep 29, 20252,527.002,548.002,518.002,518.002,518.00-0.20%1,739,902
Sep 26, 20252,475.002,523.002,469.002,523.002,523.001.98%3,828,480
Sep 25, 20252,460.002,499.002,452.002,474.002,474.000.41%5,021,230
Sep 24, 20252,435.002,474.682,427.002,464.002,464.000.61%3,711,740
Sep 23, 20252,493.002,502.002,449.002,449.002,449.00-1.61%7,449,299
Sep 22, 20252,512.002,533.002,489.002,489.002,489.00-1.07%2,058,047
Sep 19, 20252,502.002,533.002,485.002,516.002,516.000.32%5,335,835
Sep 18, 20252,542.002,548.002,506.982,508.002,508.00-1.26%1,827,112
Sep 17, 20252,563.002,569.002,539.002,540.002,540.00-1.09%1,623,009
Sep 16, 20252,563.002,587.002,557.002,568.002,568.00-1,741,190
Sep 15, 20252,607.002,608.002,568.002,568.002,568.00-1.19%1,869,225
Sep 12, 20252,609.002,628.002,599.002,599.002,599.00-0.42%2,521,413
Sep 11, 20252,576.002,623.002,573.612,610.002,610.002.76%1,803,465
Sep 10, 20252,554.002,564.002,527.982,540.002,540.00-0.20%1,626,722
Sep 9, 20252,546.002,574.402,533.002,545.002,545.00-0.12%2,191,355
Sep 8, 20252,552.002,563.002,533.882,548.002,548.00-0.35%1,489,960
Sep 5, 20252,550.002,570.002,533.002,557.002,557.000.04%2,194,818
Sep 4, 20252,519.002,556.002,511.002,556.002,556.001.23%1,800,427
Sep 3, 20252,540.002,542.002,511.002,525.002,525.00-0.28%1,766,732
Sep 2, 20252,504.002,541.002,491.962,532.002,532.000.60%1,584,751
Sep 1, 20252,502.002,517.002,496.002,517.002,517.000.20%1,129,545
Aug 29, 20252,541.002,541.002,505.002,512.002,512.00-0.95%2,684,211
Aug 28, 20252,553.002,554.642,521.092,536.002,536.00-0.55%2,487,578
Aug 27, 20252,557.002,572.002,542.002,550.002,550.00-0.08%1,470,789
Aug 26, 20252,554.002,604.002,522.002,552.002,552.00-2.48%3,138,950
Aug 22, 20252,602.002,619.002,582.982,617.002,617.000.27%1,530,178
Aug 21, 20252,621.002,625.002,598.492,610.002,610.00-0.61%1,141,343
Aug 20, 20252,594.002,643.502,593.002,626.002,626.000.96%1,151,938
Aug 19, 20252,575.002,607.002,572.002,601.002,601.001.01%1,090,586
Aug 18, 20252,597.002,599.002,556.002,575.002,575.00-0.62%1,262,573
Aug 15, 20252,595.002,597.002,578.002,591.002,591.000.50%1,163,256
Aug 14, 20252,579.002,591.002,570.002,578.002,578.000.19%1,238,507
Aug 13, 20252,575.002,576.002,546.002,573.002,573.000.35%1,761,832
Aug 12, 20252,567.002,581.002,545.002,564.002,564.00-0.04%1,561,664
Aug 11, 20252,578.002,585.002,558.002,565.002,565.00-0.50%1,039,197
Aug 8, 20252,652.002,652.002,576.002,578.002,578.00-2.46%4,021,172
Aug 7, 20252,646.002,651.002,628.002,643.002,643.00-0.26%5,224,340
Aug 6, 20252,654.002,665.002,636.002,650.002,650.000.34%2,525,539
Aug 5, 20252,659.002,667.002,635.002,641.002,641.00-0.56%1,623,814
Aug 4, 20252,657.002,662.002,639.002,656.002,656.000.19%7,754,953
Aug 1, 20252,656.002,663.002,641.002,651.002,651.00-0.53%2,194,889
Jul 31, 20252,644.002,704.002,641.002,665.002,665.000.79%3,283,614
Jul 30, 20252,613.002,652.002,601.002,644.002,644.001.23%1,522,266
Jul 29, 20252,604.002,638.002,600.002,612.002,612.000.04%2,236,398
Jul 28, 20252,637.002,644.392,595.002,611.002,611.00-0.61%3,270,766
Jul 25, 20252,639.002,644.002,606.002,627.002,627.00-0.45%4,384,572
Jul 24, 20252,657.002,666.002,621.002,639.002,639.00-0.42%2,231,696
Jul 23, 20252,671.002,678.002,627.002,650.002,650.00-0.38%4,035,262
Jul 22, 20252,747.002,748.002,604.522,660.002,660.005.39%4,722,625
Jul 21, 20252,507.002,524.002,493.002,524.002,524.000.40%7,700,322
Jul 18, 20252,506.002,518.002,498.982,514.002,514.000.84%2,065,910