Skip to main content
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in USD
28.52
-0.79 (-2.71%)
At close: Apr 28, 2026

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202629.1629.3028.3228.5228.52-2.71%2,804,001
Apr 27, 202630.1230.2529.3129.3129.31-2.54%2,654,267
Apr 24, 202629.9430.4929.6230.0830.080.96%2,859,132
Apr 23, 202629.6329.9729.4329.7929.790.56%2,459,195
Apr 22, 202629.1329.6328.9629.6329.631.28%3,252,723
Apr 21, 202629.4729.4728.7129.2529.252.78%3,639,230
Apr 20, 202628.3528.4628.0528.4628.460.05%2,247,162
Apr 17, 202627.5528.5527.4128.4528.453.79%2,902,605
Apr 16, 202627.2427.6027.0027.4127.410.81%2,817,267
Apr 15, 202627.5627.6926.9227.1927.19-0.24%3,247,406
Apr 14, 202627.1727.3626.7327.2527.25-0.07%3,220,135
Apr 13, 202627.5027.7326.9627.2727.27-1.09%6,766,413
Apr 10, 202626.7829.1426.7827.5727.57-1.85%8,138,745
Apr 9, 202628.9328.9727.9028.0928.09-3.59%4,406,857
Apr 8, 202629.5029.9929.0829.1429.142.73%3,612,965
Apr 7, 202629.1329.2728.3628.3628.36-2.78%4,272,823
Apr 2, 202628.5029.5528.1729.1729.17-1.29%7,778,151
Apr 1, 202626.6930.0726.0029.5529.557.33%3,593,388
Mar 31, 202627.5627.8527.3127.5327.530.36%12,347,990
Mar 30, 202626.8727.5126.8427.4327.431.29%13,860,270
Mar 27, 202627.6027.6026.7927.0827.08-2.63%4,526,860
Mar 26, 202628.6228.7927.8227.8227.81-3.93%4,638,481
Mar 25, 202628.4228.9528.4228.9528.951.98%1,561,014
Mar 24, 202628.4328.5228.0828.3928.390.54%4,589,634
Mar 23, 202628.2228.8127.8828.2428.240.38%2,809,939
Mar 20, 202628.1828.4327.9828.1328.130.03%6,175,451
Mar 19, 202628.9228.9228.0828.1228.12-2.55%6,032,525
Mar 18, 202630.0630.1028.8628.8628.86-4.63%3,059,266
Mar 17, 202630.6830.6830.1330.2630.26-0.64%2,249,012
Mar 16, 202630.2230.5829.9630.4530.451.29%4,028,499
Mar 13, 202630.0630.1229.8030.0630.06-1.08%2,091,321
Mar 12, 202629.9930.5129.7930.3930.390.64%1,862,325
Mar 11, 202630.3330.5529.8830.2030.20-0.69%5,388,361
Mar 10, 202631.1531.1530.4130.4130.41-0.57%2,638,993
Mar 9, 202630.4930.9430.3930.5830.58-0.14%2,171,546
Mar 6, 202631.0131.1530.4530.6230.62-0.15%3,042,009
Mar 5, 202629.7530.6729.7130.6730.672.70%4,033,339
Mar 4, 202630.1530.2029.8729.8729.860.66%2,939,977
Mar 3, 202630.0730.0829.5629.6729.67-1.50%15,008,620
Mar 2, 202630.0730.4229.8130.1230.12-1.75%4,919,590
Feb 27, 202630.2030.8429.9930.6630.660.72%9,014,686
Feb 26, 202630.1330.6329.8930.4430.441.06%3,926,118
Feb 25, 202629.5130.1629.4630.1230.121.89%10,581,260
Feb 24, 202629.0629.8229.0629.5629.561.59%7,283,926
Feb 23, 202629.9029.9529.0729.1029.10-2.54%5,178,593
Feb 20, 202629.6230.1129.6029.8629.861.15%6,958,222
Feb 19, 202629.4029.7229.1529.5229.52-0.04%8,575,793
Feb 18, 202628.6529.5328.6229.5329.533.41%6,181,767
Feb 17, 202627.9128.6727.8728.5628.562.05%9,181,468
Feb 16, 202628.2828.4327.9327.9927.98-0.23%4,197,763
Feb 13, 202627.5928.1427.2628.0528.051.18%9,494,213
Feb 12, 202627.8727.9027.2427.7227.72-0.70%6,071,437
Feb 11, 202628.7328.8627.9227.9227.92-2.89%4,194,042
Feb 10, 202628.5128.9028.2728.7528.751.05%2,593,875
Feb 9, 202628.9529.0628.4328.4528.45-1.64%3,781,199
Feb 6, 202629.3629.7228.9228.9228.92-1.97%2,873,544
Feb 5, 202628.7430.1427.5829.5029.50-2.77%7,258,301
Feb 4, 202629.7730.6329.7130.3430.342.39%5,122,307
Feb 3, 202630.6530.6929.5729.6429.64-3.43%6,965,513
Feb 2, 202630.0830.6929.9730.6930.692.28%7,637,696
Jan 30, 202629.9230.3229.8530.0030.000.27%4,803,111
Jan 29, 202630.1730.3129.7429.9229.92-1.17%5,931,670
Jan 28, 202630.1030.3229.8530.2830.270.83%9,572,809
Jan 27, 202630.5130.8430.0330.0330.02-1.48%5,148,128
Jan 26, 202630.6430.8030.3230.4830.470.27%2,811,502
Jan 23, 202630.5830.6430.0130.3930.39-0.12%6,012,354
Jan 22, 202630.2130.7430.1330.4330.431.98%3,325,787
Jan 21, 202630.0530.2729.7329.8429.84-1.64%9,297,423
Jan 20, 202630.5430.7430.3030.3430.34-1.07%19,904,600
Jan 19, 202630.6831.0230.6030.6630.66-0.01%4,102,288
Jan 16, 202630.5730.8630.4530.6630.660.40%5,029,865
Jan 15, 202630.5830.8030.2030.5430.54-2.16%3,411,640
Jan 14, 202631.0731.3730.9931.2230.790.45%2,261,121
Jan 13, 202631.6131.7630.9731.0830.65-2.40%5,906,730
Jan 12, 202631.6332.0031.6331.8431.411.29%15,028,760
Jan 9, 202631.6032.0531.4431.4431.01-0.66%7,141,839
Jan 8, 202630.2131.6530.2131.6531.210.67%2,007,564
Jan 7, 202630.9431.4330.8531.4331.001.03%4,877,263
Jan 6, 202631.2531.3330.9031.1230.69-0.58%8,286,047
Jan 5, 202631.5831.5830.8931.3030.87-0.60%11,994,240
Jan 2, 202631.9932.0831.4131.4931.06-1.04%6,017,202
Dec 31, 202532.0132.0131.7631.8231.38-0.36%686,008
Dec 30, 202531.7631.9431.6531.9331.490.19%1,694,221
Dec 29, 202532.0232.0931.7931.8731.44-0.39%1,262,133
Dec 24, 202532.0132.2832.0032.0031.56-0.45%1,018,859
Dec 23, 202532.5332.6432.1232.1431.70-0.93%2,825,203
Dec 22, 202532.0932.4432.0132.4432.001.03%2,596,825
Dec 19, 202532.1132.2932.0232.1131.67-0.44%5,711,454
Dec 18, 202531.7732.3531.6832.2531.811.83%4,916,565
Dec 17, 202531.3131.7831.2131.6731.241.16%3,486,663
Dec 16, 202531.4331.9431.3131.3130.88-0.01%3,841,736
Dec 15, 202531.1531.4631.0231.3230.890.89%2,781,503
Dec 12, 202531.1931.2730.9831.0430.62-1.02%4,879,537
Dec 11, 202531.1931.6831.0931.3630.931.44%4,945,839
Dec 10, 202531.2331.4930.8530.9130.49-1.15%6,743,948
Dec 9, 202531.3331.5131.1431.2830.85-0.24%3,858,377
Dec 8, 202531.4431.5131.1431.3530.92-0.71%1,792,031
Dec 5, 202531.5632.0331.4831.5831.140.21%2,555,240
Dec 4, 202531.1531.5831.0331.5131.081.50%4,553,776
Dec 3, 202531.1031.3131.0031.0430.620.71%4,346,022