Compass Group PLC (CMPGF)
OTCMKTS
· Delayed Price · Currency is USD
30.10
+0.39 (1.31%)
Mar 6, 2026, 9:30 AM EST
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 30.10 | 30.10 | 30.10 | 30.10 | 30.10 | 1.31% | 131 |
| Feb 25, 2026 | 29.71 | 29.71 | 29.71 | 29.71 | 29.71 | -0.03% | 292 |
| Feb 23, 2026 | 29.30 | 29.72 | 29.30 | 29.72 | 29.72 | -0.79% | 962 |
| Feb 20, 2026 | 29.96 | 29.96 | 29.96 | 29.96 | 29.96 | -0.46% | 3,704 |
| Feb 19, 2026 | 30.03 | 30.09 | 30.03 | 30.09 | 30.09 | 4.60% | 835 |
| Feb 18, 2026 | 28.77 | 28.77 | 28.77 | 28.77 | 28.77 | -0.14% | 1,253 |
| Feb 17, 2026 | 28.81 | 28.81 | 28.81 | 28.81 | 28.81 | 3.57% | 1,294 |
| Feb 13, 2026 | 27.57 | 28.11 | 27.57 | 27.82 | 27.82 | 1.32% | 41,991 |
| Feb 12, 2026 | 28.37 | 28.37 | 27.45 | 27.45 | 27.45 | -2.62% | 27,327 |
| Feb 11, 2026 | 28.55 | 28.55 | 28.19 | 28.19 | 28.19 | -3.74% | 81,629 |
| Feb 10, 2026 | 29.13 | 29.29 | 29.13 | 29.29 | 29.29 | 1.54% | 14,276 |
| Feb 9, 2026 | 28.84 | 28.84 | 28.84 | 28.84 | 28.84 | -0.89% | 5,067 |
| Feb 6, 2026 | 29.02 | 29.10 | 29.02 | 29.10 | 29.10 | -6.27% | 21,180 |
| Feb 4, 2026 | 31.06 | 31.06 | 31.05 | 31.05 | 31.05 | 4.71% | 938 |
| Feb 3, 2026 | 30.22 | 30.22 | 29.65 | 29.65 | 29.65 | -2.54% | 773 |
| Feb 2, 2026 | 30.42 | 30.42 | 30.42 | 30.42 | 30.42 | -0.50% | 336 |
| Jan 30, 2026 | 30.20 | 30.58 | 30.20 | 30.58 | 30.58 | 0.03% | 3,011 |
| Jan 29, 2026 | 30.47 | 30.57 | 29.71 | 30.57 | 30.57 | -0.31% | 2,253 |
| Jan 27, 2026 | 30.31 | 30.67 | 30.12 | 30.67 | 30.67 | -0.92% | 35,268 |
| Jan 26, 2026 | 30.83 | 30.95 | 30.83 | 30.95 | 30.95 | 0.90% | 3,401 |
| Jan 23, 2026 | 30.52 | 30.68 | 30.52 | 30.68 | 30.68 | 1.44% | 3,224 |
| Jan 20, 2026 | 31.04 | 31.04 | 30.24 | 30.24 | 30.24 | -0.38% | 6,893 |
| Jan 16, 2026 | 30.99 | 30.99 | 30.35 | 30.35 | 30.35 | -2.87% | 893 |
| Jan 15, 2026 | 31.25 | 31.25 | 31.25 | 31.25 | 31.25 | 2.63% | 581 |
| Jan 13, 2026 | 31.78 | 31.78 | 30.45 | 30.45 | 30.02 | -5.59% | 1,226 |
| Jan 12, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 31.79 | 0.62% | 633 |
| Jan 8, 2026 | 31.73 | 32.05 | 31.73 | 32.05 | 31.60 | 2.47% | 2,292 |
| Jan 7, 2026 | 31.53 | 31.53 | 31.28 | 31.28 | 30.84 | -0.35% | 366 |
| Jan 6, 2026 | 31.39 | 31.39 | 31.39 | 31.39 | 30.94 | -0.29% | 1,786 |
| Dec 30, 2025 | 31.48 | 31.48 | 31.48 | 31.48 | 31.03 | -1.01% | 2,192 |
| Dec 29, 2025 | 31.93 | 31.93 | 31.80 | 31.80 | 31.35 | 0.03% | 3,086 |
| Dec 22, 2025 | 32.86 | 32.87 | 31.79 | 31.79 | 31.34 | -0.79% | 1,956 |
| Dec 19, 2025 | 32.28 | 32.28 | 32.04 | 32.04 | 31.59 | 0.65% | 1,423 |
| Dec 16, 2025 | 31.84 | 31.84 | 31.84 | 31.84 | 31.38 | 1.96% | 1,579 |
| Dec 15, 2025 | 31.23 | 31.79 | 31.23 | 31.23 | 30.78 | -0.10% | 980 |
| Dec 11, 2025 | 31.26 | 31.26 | 31.26 | 31.26 | 30.81 | -1.62% | 78,423 |
| Dec 10, 2025 | 31.14 | 31.77 | 31.14 | 31.77 | 31.32 | 0.39% | 698 |
| Dec 8, 2025 | 31.14 | 31.65 | 31.14 | 31.65 | 31.20 | 0.78% | 359 |
| Dec 5, 2025 | 31.99 | 31.99 | 31.40 | 31.40 | 30.96 | -1.91% | 565 |
| Dec 4, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 31.56 | 1.63% | 234 |
| Dec 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.05 | 3.18% | 210 |
| Dec 2, 2025 | 31.09 | 31.22 | 30.53 | 30.53 | 30.10 | -2.71% | 659 |
| Dec 1, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 30.93 | 0.56% | 286 |
| Nov 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 30.76 | -0.27% | 235 |
| Nov 25, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 30.85 | -4.34% | 235 |
| Nov 21, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.24 | 4.15% | 219 |
| Nov 20, 2025 | 32.24 | 32.25 | 31.41 | 31.41 | 30.96 | -3.48% | 7,436 |
| Nov 19, 2025 | 32.54 | 32.54 | 31.77 | 32.54 | 32.08 | -0.70% | 724 |
| Nov 18, 2025 | 32.59 | 32.77 | 32.59 | 32.77 | 32.30 | 0.52% | 978 |
| Nov 17, 2025 | 32.45 | 32.72 | 32.45 | 32.60 | 32.14 | 0.81% | 1,675 |
| Nov 14, 2025 | 31.74 | 32.34 | 31.74 | 32.34 | 31.88 | -0.60% | 314 |
| Nov 12, 2025 | 32.87 | 32.87 | 32.53 | 32.53 | 32.07 | -3.55% | 964 |
| Nov 11, 2025 | 33.36 | 33.73 | 33.36 | 33.73 | 33.25 | 1.88% | 724 |
| Nov 7, 2025 | 32.52 | 33.11 | 32.52 | 33.11 | 32.64 | -0.78% | 325 |
| Nov 5, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 32.90 | 2.41% | 155 |
| Nov 3, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.12 | -2.34% | 400 |
| Oct 31, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 32.89 | -2.00% | 368 |
| Oct 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 33.56 | -0.44% | 62,079 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 33.71 | -1.57% | 547 |
| Oct 28, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.25 | -0.12% | 2,243 |
| Oct 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.29 | -2.30% | 723 |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.09 | 1.49% | 479 |
| Oct 23, 2025 | 34.23 | 35.14 | 34.23 | 35.08 | 34.58 | -0.41% | 637 |
| Oct 22, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 34.72 | 2.33% | 164 |
| Oct 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 33.93 | 1.00% | 266 |
| Oct 16, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 33.59 | -1.56% | 1,767 |
| Oct 14, 2025 | 33.79 | 34.62 | 33.79 | 34.62 | 34.13 | 2.38% | 503 |
| Oct 13, 2025 | 34.61 | 34.61 | 33.81 | 33.81 | 33.33 | 0.40% | 12,174 |
| Oct 10, 2025 | 33.83 | 33.83 | 33.68 | 33.68 | 33.20 | -0.11% | 505 |
| Oct 9, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.23 | -1.16% | 250 |
| Oct 6, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 33.62 | -1.56% | 249 |
| Oct 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.16 | 1.98% | 322 |
| Oct 2, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.50 | -1.34% | 277 |
| Oct 1, 2025 | 34.49 | 34.49 | 34.03 | 34.44 | 33.95 | 1.63% | 1,595 |
| Sep 30, 2025 | 34.49 | 34.49 | 33.89 | 33.89 | 33.41 | 1.49% | 30,396 |
| Sep 29, 2025 | 33.60 | 33.60 | 33.39 | 33.39 | 32.92 | -0.65% | 2,453 |
| Sep 24, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.13 | 1.86% | 608 |
| Sep 23, 2025 | 33.62 | 33.62 | 33.00 | 33.00 | 32.53 | -3.31% | 1,069 |
| Sep 22, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 33.64 | -0.68% | 237 |
| Sep 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 33.87 | 1.52% | 361 |
| Sep 18, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.37 | -4.33% | 119 |
| Sep 17, 2025 | 35.24 | 35.38 | 34.93 | 35.38 | 34.88 | 0.38% | 305 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 34.74 | 1.15% | 343 |
| Sep 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.35 | -0.37% | 208 |
| Sep 9, 2025 | 34.70 | 34.97 | 34.70 | 34.97 | 34.48 | 1.76% | 1,156 |
| Sep 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 33.88 | -0.88% | 183 |
| Sep 3, 2025 | 33.94 | 34.68 | 33.75 | 34.68 | 34.18 | 1.13% | 68,094 |
| Aug 27, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 33.80 | -2.31% | 643 |