Compass Group PLC (CMPGF)
OTCMKTS
· Delayed Price · Currency is USD
32.01
+0.51 (1.63%)
Dec 4, 2025, 9:30 AM EST
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 31.99 | 31.99 | 31.40 | 31.40 | 31.40 | -1.91% | 565 |
| Dec 4, 2025 | 32.01 | 32.01 | 32.01 | 32.01 | 32.01 | 1.63% | 234 |
| Dec 3, 2025 | 31.50 | 31.50 | 31.50 | 31.50 | 31.50 | 3.18% | 210 |
| Dec 2, 2025 | 31.09 | 31.22 | 30.53 | 30.53 | 30.53 | -2.71% | 659 |
| Dec 1, 2025 | 31.38 | 31.38 | 31.38 | 31.38 | 31.38 | 0.56% | 286 |
| Nov 28, 2025 | 31.21 | 31.21 | 31.21 | 31.21 | 31.21 | -0.27% | 235 |
| Nov 25, 2025 | 31.29 | 31.29 | 31.29 | 31.29 | 31.29 | -4.34% | 235 |
| Nov 21, 2025 | 32.71 | 32.71 | 32.71 | 32.71 | 32.71 | 4.15% | 219 |
| Nov 20, 2025 | 32.24 | 32.25 | 31.41 | 31.41 | 31.41 | -3.48% | 7,436 |
| Nov 19, 2025 | 32.54 | 32.54 | 31.77 | 32.54 | 32.54 | -0.70% | 724 |
| Nov 18, 2025 | 32.59 | 32.77 | 32.59 | 32.77 | 32.77 | 0.52% | 978 |
| Nov 17, 2025 | 32.45 | 32.72 | 32.45 | 32.60 | 32.60 | 0.81% | 1,675 |
| Nov 14, 2025 | 31.74 | 32.34 | 31.74 | 32.34 | 32.34 | -0.60% | 314 |
| Nov 12, 2025 | 32.87 | 32.87 | 32.53 | 32.53 | 32.53 | -3.55% | 964 |
| Nov 11, 2025 | 33.36 | 33.73 | 33.36 | 33.73 | 33.73 | 1.88% | 724 |
| Nov 7, 2025 | 32.52 | 33.11 | 32.52 | 33.11 | 33.11 | -0.78% | 325 |
| Nov 5, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | 2.41% | 155 |
| Nov 3, 2025 | 32.59 | 32.59 | 32.59 | 32.59 | 32.59 | -2.34% | 400 |
| Oct 31, 2025 | 33.37 | 33.37 | 33.37 | 33.37 | 33.37 | -2.00% | 368 |
| Oct 30, 2025 | 34.05 | 34.05 | 34.05 | 34.05 | 34.05 | -0.44% | 62,079 |
| Oct 29, 2025 | 34.20 | 34.20 | 34.20 | 34.20 | 34.20 | -1.57% | 547 |
| Oct 28, 2025 | 34.74 | 34.74 | 34.74 | 34.74 | 34.74 | -0.12% | 2,243 |
| Oct 27, 2025 | 34.78 | 34.78 | 34.78 | 34.78 | 34.78 | -2.30% | 723 |
| Oct 24, 2025 | 35.60 | 35.60 | 35.60 | 35.60 | 35.60 | 1.49% | 479 |
| Oct 23, 2025 | 34.23 | 35.14 | 34.23 | 35.08 | 35.08 | -0.41% | 637 |
| Oct 22, 2025 | 35.22 | 35.22 | 35.22 | 35.22 | 35.22 | 2.33% | 164 |
| Oct 20, 2025 | 34.42 | 34.42 | 34.42 | 34.42 | 34.42 | 1.00% | 266 |
| Oct 16, 2025 | 34.08 | 34.08 | 34.08 | 34.08 | 34.08 | -1.56% | 1,767 |
| Oct 14, 2025 | 33.79 | 34.62 | 33.79 | 34.62 | 34.62 | 2.38% | 503 |
| Oct 13, 2025 | 34.61 | 34.61 | 33.81 | 33.81 | 33.81 | 0.40% | 12,174 |
| Oct 10, 2025 | 33.83 | 33.83 | 33.68 | 33.68 | 33.68 | -0.11% | 505 |
| Oct 9, 2025 | 33.71 | 33.71 | 33.71 | 33.71 | 33.71 | -1.16% | 250 |
| Oct 6, 2025 | 34.11 | 34.11 | 34.11 | 34.11 | 34.11 | -1.56% | 249 |
| Oct 3, 2025 | 34.65 | 34.65 | 34.65 | 34.65 | 34.65 | 1.98% | 322 |
| Oct 2, 2025 | 33.98 | 33.98 | 33.98 | 33.98 | 33.98 | -1.34% | 277 |
| Oct 1, 2025 | 34.49 | 34.49 | 34.03 | 34.44 | 34.44 | 1.63% | 1,595 |
| Sep 30, 2025 | 34.49 | 34.49 | 33.89 | 33.89 | 33.89 | 1.49% | 30,396 |
| Sep 29, 2025 | 33.60 | 33.60 | 33.39 | 33.39 | 33.39 | -0.65% | 2,453 |
| Sep 24, 2025 | 33.61 | 33.61 | 33.61 | 33.61 | 33.61 | 1.86% | 608 |
| Sep 23, 2025 | 33.62 | 33.62 | 33.00 | 33.00 | 33.00 | -3.31% | 1,069 |
| Sep 22, 2025 | 34.13 | 34.13 | 34.13 | 34.13 | 34.13 | -0.68% | 237 |
| Sep 19, 2025 | 34.36 | 34.36 | 34.36 | 34.36 | 34.36 | 1.52% | 361 |
| Sep 18, 2025 | 33.85 | 33.85 | 33.85 | 33.85 | 33.85 | -4.33% | 119 |
| Sep 17, 2025 | 35.24 | 35.38 | 34.93 | 35.38 | 35.38 | 0.38% | 305 |
| Sep 16, 2025 | 35.25 | 35.25 | 35.25 | 35.25 | 35.25 | 1.15% | 343 |
| Sep 10, 2025 | 34.84 | 34.84 | 34.84 | 34.84 | 34.84 | -0.37% | 208 |
| Sep 9, 2025 | 34.70 | 34.97 | 34.70 | 34.97 | 34.97 | 1.76% | 1,156 |
| Sep 4, 2025 | 34.37 | 34.37 | 34.37 | 34.37 | 34.37 | -0.88% | 183 |
| Sep 3, 2025 | 33.94 | 34.68 | 33.75 | 34.68 | 34.68 | 1.13% | 68,094 |
| Aug 27, 2025 | 34.29 | 34.29 | 34.29 | 34.29 | 34.29 | -2.31% | 643 |
| Aug 26, 2025 | 34.57 | 35.10 | 34.57 | 35.10 | 35.10 | 1.59% | 30,253 |
| Aug 25, 2025 | 34.55 | 34.55 | 34.55 | 34.55 | 34.55 | -3.96% | 618 |
| Aug 22, 2025 | 35.98 | 35.98 | 35.98 | 35.98 | 35.98 | 1.30% | 104 |
| Aug 21, 2025 | 35.52 | 35.52 | 35.52 | 35.52 | 35.52 | 0.37% | 1,150 |
| Aug 20, 2025 | 35.38 | 35.38 | 35.38 | 35.38 | 35.38 | 0.59% | 304 |
| Aug 18, 2025 | 35.18 | 35.18 | 35.18 | 35.18 | 35.18 | -1.17% | 1,838 |
| Aug 15, 2025 | 35.59 | 35.59 | 35.59 | 35.59 | 35.59 | 0.32% | 57,848 |
| Aug 14, 2025 | 35.48 | 35.48 | 35.48 | 35.48 | 35.48 | 2.80% | 218 |
| Aug 13, 2025 | 35.34 | 35.34 | 34.52 | 34.52 | 34.52 | -1.75% | 361 |
| Aug 12, 2025 | 35.13 | 35.13 | 35.13 | 35.13 | 35.13 | 2.87% | 292 |
| Aug 11, 2025 | 34.15 | 34.15 | 34.15 | 34.15 | 34.15 | -3.18% | 501 |
| Aug 8, 2025 | 35.27 | 35.27 | 35.27 | 35.27 | 35.27 | 0.50% | 305 |
| Aug 6, 2025 | 35.06 | 35.65 | 35.06 | 35.10 | 35.10 | 0.13% | 1,973 |
| Aug 1, 2025 | 34.92 | 35.05 | 34.92 | 35.05 | 35.05 | -2.02% | 1,805 |
| Jul 30, 2025 | 34.83 | 35.77 | 34.70 | 35.77 | 35.77 | -0.47% | 645 |
| Jul 25, 2025 | 35.25 | 35.94 | 35.25 | 35.94 | 35.94 | -0.33% | 696 |
| Jul 23, 2025 | 35.56 | 36.06 | 35.56 | 36.06 | 36.06 | -0.18% | 965 |
| Jul 22, 2025 | 36.13 | 36.13 | 36.13 | 36.13 | 36.12 | 5.75% | 109 |
| Jul 21, 2025 | 34.16 | 34.16 | 34.16 | 34.16 | 34.16 | -0.94% | 26,409 |
| Jul 18, 2025 | 34.36 | 34.48 | 34.36 | 34.48 | 34.48 | 1.71% | 1,531 |
| Jul 15, 2025 | 33.64 | 33.90 | 33.64 | 33.90 | 33.90 | -2.19% | 337 |
| Jul 10, 2025 | 34.66 | 34.66 | 34.66 | 34.66 | 34.66 | 1.44% | 368 |
| Jul 7, 2025 | 34.17 | 34.17 | 34.17 | 34.17 | 34.17 | -1.95% | 861 |
| Jul 3, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.85 | 0.18% | 371 |
| Jul 2, 2025 | 34.79 | 34.79 | 34.79 | 34.79 | 34.79 | -0.80% | 197 |
| Jul 1, 2025 | 35.06 | 35.07 | 35.06 | 35.07 | 35.07 | 1.65% | 232 |
| Jun 30, 2025 | 34.48 | 34.50 | 34.48 | 34.50 | 34.50 | 0.35% | 650 |
| Jun 26, 2025 | 33.70 | 34.37 | 33.70 | 34.37 | 34.37 | 0.76% | 483 |
| Jun 25, 2025 | 34.12 | 34.12 | 34.12 | 34.12 | 34.12 | 2.69% | 3,326 |
| Jun 23, 2025 | 33.50 | 34.60 | 33.22 | 33.22 | 33.22 | -0.17% | 1,137 |
| Jun 20, 2025 | 33.28 | 33.28 | 33.28 | 33.28 | 33.28 | -3.03% | 265 |
| Jun 18, 2025 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -1.52% | 124 |
| Jun 17, 2025 | 34.85 | 34.85 | 34.85 | 34.85 | 34.62 | -0.41% | 214 |
| Jun 13, 2025 | 34.99 | 34.99 | 34.99 | 34.99 | 34.77 | 0.55% | 224 |
| Jun 11, 2025 | 34.80 | 34.80 | 34.80 | 34.80 | 34.57 | -2.56% | 138 |
| Jun 10, 2025 | 35.05 | 35.71 | 35.05 | 35.71 | 35.48 | 0.42% | 5,187 |
| Jun 6, 2025 | 35.57 | 35.57 | 35.57 | 35.57 | 35.34 | -0.39% | 309 |
| Jun 5, 2025 | 35.29 | 35.71 | 35.29 | 35.71 | 35.47 | 0.72% | 347 |