Skip to main content
Compass Group PLC (CMPGY)
OTCMKTS · Delayed Price · Currency is USD
28.48
-0.88 (-3.00%)
Apr 28, 2026, 3:57 PM EST

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202628.4928.7428.3728.4828.48-3.00%515,619
Apr 27, 202629.9530.3129.2629.3629.36-2.88%597,828
Apr 24, 202630.4430.5629.9130.2330.231.21%1,267,508
Apr 23, 202629.8030.0529.6029.8729.870.88%1,376,151
Apr 22, 202629.2929.6729.1729.6129.611.93%335,895
Apr 21, 202628.8829.3928.8529.0529.052.14%434,350
Apr 20, 202628.1828.4828.0628.4428.440.14%527,027
Apr 17, 202628.2328.5128.2328.4028.403.80%279,321
Apr 16, 202627.5527.5627.1727.3627.360.66%480,870
Apr 15, 202627.2227.3426.9527.1827.18-0.37%357,545
Apr 14, 202627.3127.4227.1627.2827.28-0.22%479,056
Apr 13, 202627.1827.5027.1427.3427.34-0.73%412,289
Apr 10, 202627.7428.0727.5427.5427.54-2.24%342,634
Apr 9, 202628.2028.5127.9328.1728.17-3.16%313,649
Apr 8, 202629.6829.8729.0829.0929.091.78%260,837
Apr 7, 202628.7028.8428.3728.5828.58-2.12%392,355
Apr 6, 202629.6430.3128.4429.2029.20-0.17%222,530
Apr 2, 202628.2829.3428.2329.2529.25-0.91%260,038
Apr 1, 202630.0130.0528.9729.5229.526.19%366,836
Mar 31, 202627.9328.0527.3627.8027.800.04%459,108
Mar 30, 202627.1628.8927.1327.7927.792.51%887,097
Mar 27, 202627.4927.5327.0227.1127.11-2.41%301,590
Mar 26, 202628.4028.5327.7827.7827.78-4.17%318,565
Mar 25, 202628.8429.2128.7028.9928.991.47%333,951
Mar 24, 202628.2028.6728.1428.5728.570.04%744,583
Mar 23, 202628.7429.0328.2928.5628.561.46%620,346
Mar 20, 202628.4628.4728.0428.1528.15-0.57%459,661
Mar 19, 202628.1128.4728.1128.3128.31-1.50%211,292
Mar 18, 202629.4429.5328.7228.7428.74-4.83%174,819
Mar 17, 202630.3430.5730.1730.2030.20-2.01%1,020,239
Mar 16, 202630.2530.8430.2530.8230.822.22%677,958
Mar 13, 202630.1230.3029.9830.1530.15-0.79%823,533
Mar 12, 202630.2830.5430.1930.3930.390.43%687,683
Mar 11, 202630.3330.3329.9130.2630.26-0.23%425,910
Mar 10, 202630.8130.8230.3230.3330.33-2.07%312,882
Mar 9, 202630.7131.0630.4330.9730.970.52%336,277
Mar 6, 202630.6430.8930.4630.8130.81-0.06%227,951
Mar 5, 202630.2630.8430.2630.8330.832.97%208,741
Mar 4, 202630.0030.1229.8629.9429.94-0.13%321,201
Mar 3, 202629.8330.0229.5729.9829.98-1.15%441,362
Mar 2, 202630.2630.4330.1230.3330.33-1.27%260,876
Feb 27, 202630.6030.8630.5730.7230.720.42%192,847
Feb 26, 202630.3930.7030.3930.5930.591.19%730,807
Feb 25, 202629.8830.2629.8130.2330.232.30%173,383
Feb 24, 202629.5529.7929.5229.5529.551.48%359,036
Feb 23, 202629.5429.5629.0929.1229.12-2.87%391,386
Feb 20, 202629.8530.1729.7529.9829.980.98%268,748
Feb 19, 202629.6629.7829.5229.6929.690.75%1,148,926
Feb 18, 202629.1829.7829.1629.4729.471.94%1,977,504
Feb 17, 202628.4129.2028.2128.9128.913.07%2,868,269
Feb 13, 202627.7528.1027.6228.0528.051.85%1,153,109
Feb 12, 202627.3427.8127.2927.5427.54-0.94%643,132
Feb 11, 202627.9828.2527.8027.8027.80-2.87%257,710
Feb 10, 202628.5228.8328.4728.6228.620.46%468,188
Feb 9, 202628.4128.6228.3328.4928.49-1.55%396,805
Feb 6, 202629.0929.2128.8428.9428.94-1.26%205,768
Feb 5, 202629.7829.9829.2729.3129.31-3.30%310,919
Feb 4, 202630.3230.7430.0630.3130.312.47%458,144
Feb 3, 202629.6929.8029.4029.5829.58-3.30%360,520
Feb 2, 202630.5530.7930.4430.5930.592.44%351,820
Jan 30, 202630.1030.1629.8229.8629.86-0.47%267,808
Jan 29, 202629.9030.0829.7530.0030.00-0.60%332,522
Jan 28, 202630.0630.2730.0430.1830.18-0.13%872,610
Jan 27, 202630.4930.5329.9330.2230.22-0.33%434,332
Jan 26, 202630.5630.6730.2630.3230.32-0.49%587,913
Jan 23, 202630.1430.5029.9230.4730.470.30%619,284
Jan 22, 202630.4530.5730.2430.3830.381.64%919,317
Jan 21, 202629.9630.1629.7329.8929.89-1.03%1,230,663
Jan 20, 202630.5230.5230.2030.2030.20-1.40%1,339,198
Jan 16, 202630.7930.7930.4930.6330.63-0.75%596,895
Jan 15, 202630.9031.0430.5930.8630.45-0.96%274,099
Jan 14, 202630.9931.3430.9931.1630.740.10%237,501
Jan 13, 202631.5631.5630.9931.1330.71-2.44%283,756
Jan 12, 202631.8531.9231.7131.9131.481.30%327,981
Jan 9, 202631.6631.6631.3931.5031.08-0.54%214,269
Jan 8, 202630.9931.7130.9731.6731.251.80%478,666
Jan 7, 202631.3531.4931.0131.1130.690.10%471,664
Jan 6, 202631.1931.3831.0131.0830.66-1.33%476,680
Jan 5, 202630.9031.5130.7931.5031.08-0.35%709,944
Jan 2, 202631.6431.6531.4031.6131.19-1.19%471,370
Dec 31, 202530.9632.3930.9631.9931.56-0.16%106,377
Dec 30, 202531.6632.0931.6332.0431.610.19%207,605
Dec 29, 202531.9932.0431.7731.9831.55-0.68%279,028
Dec 26, 202531.8032.4531.8032.2031.770.56%229,292
Dec 24, 202531.8132.1931.4232.0231.59-0.74%122,311
Dec 23, 202532.2632.3532.0632.2631.83-0.86%330,968
Dec 22, 202532.1932.5532.1932.5432.101.66%483,194
Dec 19, 202532.0732.2331.9932.0131.58-0.77%395,168
Dec 18, 202531.8232.3531.8232.2631.831.80%2,643,489
Dec 17, 202531.3631.8031.3631.6931.271.28%3,392,511
Dec 16, 202531.3631.3931.2031.2930.870.35%3,655,752
Dec 15, 202531.2931.4431.0931.1830.760.42%2,668,300
Dec 12, 202531.1131.2230.9031.0530.63-0.61%1,523,196
Dec 11, 202531.4431.6231.2231.2430.820.97%2,462,794
Dec 10, 202531.3331.4330.7130.9430.53-0.74%3,398,701
Dec 9, 202531.2831.3331.0431.1730.75-0.29%2,220,200
Dec 8, 202531.3231.3831.1831.2630.84-1.01%1,376,133
Dec 5, 202531.7831.8431.5431.5831.160.35%1,701,795
Dec 4, 202531.4731.6631.1831.4731.051.12%2,937,233
Dec 3, 202531.0831.3031.0331.1230.700.52%747,441