Skip to main content
Compass Group PLC (CMPGY)
OTCMKTS · Delayed Price · Currency is USD
31.58
+0.11 (0.35%)
At close: Dec 5, 2025

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 202531.7731.8231.5531.66-0.60%16,980
Dec 4, 202531.4731.6631.1831.4731.471.12%2,937,233
Dec 3, 202531.0831.3031.0331.1231.120.52%747,441
Dec 2, 202530.8731.0430.8430.9630.96-0.39%510,430
Dec 1, 202531.0831.1930.9231.0831.08-1.15%1,091,931
Nov 28, 202531.2631.5131.2531.4431.440.38%290,336
Nov 26, 202531.5531.6031.0731.3231.32-1.14%227,665
Nov 25, 202531.3531.8731.3531.6831.68-0.81%288,727
Nov 24, 202532.3332.3331.9431.9431.94-0.81%297,153
Nov 21, 202532.2532.4732.1332.2032.201.45%607,219
Nov 20, 202532.1532.1631.6831.7431.74-1.12%406,343
Nov 19, 202532.5632.5631.9232.1032.10-0.77%372,657
Nov 18, 202532.2432.3932.1832.3532.350.90%558,163
Nov 17, 202532.5332.5632.0332.0632.060.46%276,987
Nov 14, 202532.0832.0931.6631.9131.91-1.69%263,251
Nov 13, 202532.4932.6932.4232.4632.46-1.16%244,562
Nov 12, 202532.6032.9332.5632.8432.84-1.53%333,566
Nov 11, 202533.2833.5933.2733.3533.351.31%242,084
Nov 10, 202532.8633.0532.6932.9232.92-1.11%261,003
Nov 7, 202532.9033.2932.8933.2933.290.60%350,668
Nov 6, 202533.3333.3332.8233.0933.09-1.58%346,614
Nov 5, 202533.3733.7433.3433.6233.621.23%123,278
Nov 4, 202533.1133.4033.0233.2133.21-0.42%252,826
Nov 3, 202533.3433.4933.1133.3533.35-0.57%200,178
Oct 31, 202533.4133.7133.4133.5433.54-0.92%195,986
Oct 30, 202533.4434.0633.4433.8533.85-0.15%299,922
Oct 29, 202534.5634.5633.7933.9033.90-3.06%247,924
Oct 28, 202535.0835.3034.9634.9734.97-1.35%107,403
Oct 27, 202535.3135.5535.3135.4535.45-0.67%111,510
Oct 24, 202535.6435.6935.4035.6935.691.97%125,607
Oct 23, 202535.3435.3434.8335.0035.00-1.80%204,130
Oct 22, 202535.2635.9435.2535.6435.642.21%195,338
Oct 21, 202534.6235.0634.6234.8734.870.11%161,738
Oct 20, 202534.4834.8334.4034.8334.830.27%82,989
Oct 17, 202534.4334.7534.3534.7434.742.56%333,057
Oct 16, 202534.1134.3033.8733.8733.87-1.48%201,046
Oct 15, 202534.2734.4634.2234.3834.38-1.18%112,321
Oct 14, 202534.4434.8034.3634.7934.790.40%197,528
Oct 13, 202534.4434.7234.3134.6534.650.08%188,656
Oct 10, 202534.6934.6934.4134.6234.621.08%583,050
Oct 9, 202534.1934.2833.9534.2534.25-0.95%1,727,899
Oct 8, 202534.4434.5834.2634.5834.581.47%691,928
Oct 7, 202534.1034.1434.0234.0834.08-0.93%256,737
Oct 6, 202534.4234.4734.2534.4034.40-0.55%228,109
Oct 3, 202534.3434.6034.3334.5934.590.96%194,455
Oct 2, 202534.0934.2933.9534.2634.260.26%195,059
Oct 1, 202534.2634.3434.1134.1734.17-0.55%396,013
Sep 30, 202533.9934.3733.8834.3634.361.14%716,961
Sep 29, 202534.1634.2333.9233.9733.97-0.34%252,440
Sep 26, 202533.6634.1633.6534.0934.092.71%1,050,420
Sep 25, 202533.3033.5333.0933.1933.19-0.48%425,840
Sep 24, 202533.1633.3533.1633.3533.350.54%214,989
Sep 23, 202533.7733.7733.0633.1733.17-1.59%373,212
Sep 22, 202533.8533.8933.5533.7133.71-1.10%129,648
Sep 19, 202534.0634.1233.8334.0834.080.12%1,104,667
Sep 18, 202534.1634.2333.9234.0434.04-1.70%110,797
Sep 17, 202534.8134.8734.5034.6334.63-1.03%181,870
Sep 16, 202535.0635.1234.9234.9934.990.37%102,532
Sep 15, 202535.0335.0634.8134.8634.86-0.83%143,491
Sep 12, 202535.5035.5035.1435.1535.15-0.98%103,955
Sep 11, 202535.0235.5135.0135.5035.503.19%91,810
Sep 10, 202534.3434.6734.2334.4034.400.12%175,150
Sep 9, 202534.6034.6534.3434.3634.36-0.29%131,360
Sep 8, 202534.4734.5634.2834.4634.46-0.09%115,037
Sep 5, 202534.4734.6734.4734.4934.490.70%89,991
Sep 4, 202533.9934.2733.9634.2534.251.24%521,285
Sep 3, 202534.0434.1133.6633.8333.83-0.44%1,169,619
Sep 2, 202533.7734.0333.7733.9833.98-0.03%113,777
Aug 29, 202533.9134.0133.8133.9933.99-0.76%97,851
Aug 28, 202534.2634.3334.1934.2534.25-0.35%119,751
Aug 27, 202534.2234.4434.1834.3734.37-0.20%140,970
Aug 26, 202534.4334.5534.2634.4434.44-1.57%376,723
Aug 25, 202535.2635.6234.8934.9934.99-0.91%646,786
Aug 22, 202534.9835.5034.9735.3135.310.91%197,489
Aug 21, 202535.0735.1634.9534.9934.99-0.96%95,682
Aug 20, 202535.4735.6035.2935.3335.330.71%172,722
Aug 19, 202534.9635.2434.9635.0835.080.61%111,983
Aug 18, 202534.7734.8934.6534.8734.87-0.98%98,017
Aug 15, 202535.1435.2634.9035.2135.210.72%109,272
Aug 14, 202534.9235.0234.8534.9634.960.06%191,446
Aug 13, 202534.6834.9534.6234.9434.940.66%206,610
Aug 12, 202534.5234.8934.3834.7134.710.58%103,733
Aug 11, 202534.5034.5434.3534.5134.51-0.83%106,514
Aug 8, 202534.8334.9434.6234.8034.80-1.82%249,408
Aug 7, 202535.4435.5635.3035.4535.450.07%314,461
Aug 6, 202535.2635.4835.1735.4235.420.51%86,696
Aug 5, 202535.3035.4635.1035.2435.24-0.48%116,421
Aug 4, 202535.2435.4635.1935.4135.410.54%119,185
Aug 1, 202535.2635.2834.9435.2235.220.26%102,524
Jul 31, 202535.5835.6335.1335.1335.130.11%215,087
Jul 30, 202535.1035.2734.9035.0935.090.66%156,859
Jul 29, 202535.2035.2134.8234.8634.86-0.36%1,879,693
Jul 28, 202534.9835.1634.9134.9934.99-1.34%107,269
Jul 25, 202535.3735.5835.3735.4635.46-0.70%95,885
Jul 24, 202535.6136.0735.6135.7135.71-1.68%79,903
Jul 23, 202535.9736.3235.9036.3236.320.30%163,901
Jul 22, 202535.5836.2235.5836.2136.216.13%115,293
Jul 21, 202534.0034.1533.7534.1234.121.07%142,543
Jul 18, 202533.9233.9233.6633.7633.760.99%224,780
Jul 17, 202533.7833.8433.3633.4333.43-0.89%859,036