Compass Group PLC (CMPGF)
OTCMKTS
· Delayed Price · Currency is USD
29.26
-0.76 (-2.53%)
Apr 27, 2026, 9:30 AM EST
Compass Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 27, 2026 | 30.09 | 30.09 | 29.26 | 29.26 | 29.26 | -2.53% | 879 |
| Apr 24, 2026 | 30.02 | 30.02 | 30.02 | 30.02 | 30.02 | 1.87% | 669 |
| Apr 23, 2026 | 29.47 | 29.47 | 29.47 | 29.47 | 29.47 | 0.75% | 441 |
| Apr 22, 2026 | 29.25 | 29.25 | 29.25 | 29.25 | 29.25 | 1.17% | 1,143 |
| Apr 21, 2026 | 29.16 | 29.16 | 28.91 | 28.91 | 28.91 | 0.17% | 671 |
| Apr 20, 2026 | 28.86 | 28.86 | 28.86 | 28.86 | 28.86 | 4.58% | 430 |
| Apr 17, 2026 | 27.60 | 27.60 | 27.60 | 27.60 | 27.60 | 0.82% | 3,817 |
| Apr 16, 2026 | 27.17 | 27.38 | 27.17 | 27.38 | 27.38 | -0.99% | 1,767 |
| Apr 15, 2026 | 27.65 | 27.65 | 27.65 | 27.65 | 27.65 | 1.98% | 3,800 |
| Apr 14, 2026 | 27.11 | 27.11 | 27.11 | 27.11 | 27.11 | -1.96% | 2,895 |
| Apr 13, 2026 | 26.94 | 27.65 | 26.94 | 27.65 | 27.65 | -4.76% | 750 |
| Apr 7, 2026 | 29.04 | 29.04 | 29.04 | 29.04 | 29.04 | 0.74% | 800 |
| Apr 6, 2026 | 28.82 | 28.82 | 28.82 | 28.82 | 28.82 | 1.03% | 540 |
| Apr 2, 2026 | 28.53 | 28.53 | 28.53 | 28.53 | 28.53 | -3.78% | 38,860 |
| Apr 1, 2026 | 29.65 | 29.65 | 29.65 | 29.65 | 29.65 | 4.40% | 2,684 |
| Mar 31, 2026 | 27.14 | 28.40 | 27.14 | 28.40 | 28.40 | 3.61% | 936 |
| Mar 30, 2026 | 27.01 | 27.41 | 27.01 | 27.41 | 27.41 | 0.15% | 1,174 |
| Mar 27, 2026 | 27.50 | 27.50 | 27.25 | 27.37 | 27.37 | -3.69% | 1,460 |
| Mar 26, 2026 | 28.42 | 28.42 | 28.42 | 28.42 | 28.42 | -1.66% | 1,546 |
| Mar 24, 2026 | 28.90 | 28.90 | 28.90 | 28.90 | 28.90 | -1.59% | 436 |
| Mar 23, 2026 | 29.37 | 29.37 | 29.37 | 29.37 | 29.37 | 9.43% | 32,061 |
| Mar 20, 2026 | 27.20 | 27.20 | 26.84 | 26.84 | 26.84 | -6.34% | 2,066 |
| Mar 19, 2026 | 28.65 | 28.65 | 28.65 | 28.65 | 28.65 | -6.29% | 566 |
| Mar 17, 2026 | 30.58 | 30.58 | 30.58 | 30.58 | 30.58 | -0.64% | 245 |
| Mar 16, 2026 | 30.74 | 30.77 | 30.74 | 30.77 | 30.77 | 1.46% | 561 |
| Mar 13, 2026 | 29.74 | 30.44 | 29.74 | 30.33 | 30.33 | -2.61% | 4,786 |
| Mar 12, 2026 | 31.14 | 31.14 | 31.14 | 31.14 | 31.14 | 1.53% | 256 |
| Mar 11, 2026 | 29.35 | 30.68 | 29.35 | 30.68 | 30.68 | 1.60% | 655 |
| Mar 10, 2026 | 30.62 | 31.29 | 30.19 | 30.19 | 30.19 | 0.32% | 4,748 |
| 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 |