Compass Group (CPG) Share Price

Retail Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Compass Group

Date Open High Low Close* Volume
05/12/2025 2,369.00p 2,404.00p 2,363.00p 2,370.00p 2555232
04/12/2025 2,333.00p 2,365.00p 2,324.00p 2,360.00p 4553760
03/12/2025 2,331.00p 2,347.00p 2,324.00p 2,327.00p 4346005
02/12/2025 2,340.00p 2,351.02p 2,326.00p 2,336.00p 2365793
01/12/2025 2,379.00p 2,385.76p 2,333.00p 2,341.00p 3880154
28/11/2025 2,377.00p 2,380.00p 2,359.85p 2,372.00p 2203530
27/11/2025 2,400.00p 2,402.00p 2,364.00p 2,375.00p 3636651
26/11/2025 2,411.00p 2,419.00p 2,344.00p 2,371.00p 2960463
25/11/2025 2,449.00p 2,458.00p 2,353.00p 2,408.00p 4927711
24/11/2025 2,459.00p 2,473.00p 2,445.49p 2,449.00p 4907430
21/11/2025 2,434.00p 2,471.00p 2,431.00p 2,458.00p 2492627
20/11/2025 2,439.00p 2,455.00p 2,435.00p 2,444.00p 2640256
19/11/2025 2,445.00p 2,459.00p 2,436.00p 2,443.00p 1880698
18/11/2025 2,435.00p 2,453.00p 2,427.00p 2,450.00p 3361062
17/11/2025 2,400.00p 2,467.00p 2,400.00p 2,444.00p 4392793
14/11/2025 2,441.00p 2,447.00p 2,398.50p 2,421.00p 3096122
13/11/2025 2,476.00p 2,477.00p 2,447.00p 2,460.00p 2355255
12/11/2025 2,501.00p 2,502.00p 2,448.97p 2,491.00p 2808298
11/11/2025 2,517.00p 2,527.00p 2,490.00p 2,527.00p 2382511
10/11/2025 2,502.00p 2,507.00p 2,464.00p 2,479.00p 3736964
07/11/2025 2,497.00p 2,505.00p 2,478.00p 2,505.00p 2809384
06/11/2025 2,538.00p 2,563.00p 2,483.00p 2,493.00p 2410549
05/11/2025 2,507.00p 2,548.00p 2,489.00p 2,542.00p 2489036
04/11/2025 2,480.00p 2,519.00p 2,476.00p 2,519.00p 2772311
03/11/2025 2,511.00p 2,516.47p 2,483.00p 2,500.00p 4200175
31/10/2025 2,531.00p 2,538.00p 2,507.00p 2,521.00p 2927947
30/10/2025 2,526.00p 2,548.00p 2,507.00p 2,536.00p 3562398
29/10/2025 2,577.00p 2,586.00p 2,536.00p 2,536.00p 2745789
28/10/2025 2,604.00p 2,618.00p 2,591.00p 2,598.00p 2415494
27/10/2025 2,636.00p 2,636.34p 2,599.81p 2,613.00p 2572877
24/10/2025 2,584.00p 2,643.49p 2,582.00p 2,637.00p 1347201
23/10/2025 2,559.00p 2,606.00p 2,555.00p 2,590.00p 2405369
22/10/2025 2,582.00p 2,635.00p 2,567.00p 2,622.00p 4726905
21/10/2025 2,558.00p 2,575.00p 2,537.00p 2,575.00p 1429672
20/10/2025 2,539.00p 2,549.00p 2,523.00p 2,549.00p 1230215
17/10/2025 2,503.00p 2,547.00p 2,492.00p 2,537.00p 1972248
16/10/2025 2,522.00p 2,523.00p 2,495.00p 2,515.00p 1734461
15/10/2025 2,560.00p 2,570.00p 2,521.00p 2,527.00p 1476086
14/10/2025 2,557.00p 2,573.00p 2,542.64p 2,557.00p 1739006
13/10/2025 2,554.00p 2,560.00p 2,539.00p 2,557.00p 1643714
10/10/2025 2,589.00p 2,597.00p 2,540.00p 2,549.00p 3944453
09/10/2025 2,551.00p 2,589.00p 2,520.00p 2,527.00p 3173207
08/10/2025 2,510.00p 2,556.24p 2,506.00p 2,548.00p 2697536
07/10/2025 2,531.00p 2,535.00p 2,513.00p 2,515.00p 1115619
06/10/2025 2,541.00p 2,551.50p 2,522.00p 2,532.00p 2582711
03/10/2025 2,530.00p 2,545.00p 2,519.00p 2,540.00p 1187972
02/10/2025 2,504.00p 2,528.00p 2,503.00p 2,524.00p 2475961
01/10/2025 2,529.00p 2,539.00p 2,503.00p 2,513.00p 6281298
30/09/2025 2,512.00p 2,534.00p 2,499.00p 2,529.00p 3182439
29/09/2025 2,527.00p 2,548.00p 2,518.00p 2,518.00p 1739897
26/09/2025 2,475.00p 2,523.00p 2,469.00p 2,523.00p 3828470
25/09/2025 2,460.00p 2,499.00p 2,452.00p 2,474.00p 5021226
24/09/2025 2,435.00p 2,474.68p 2,427.00p 2,464.00p 1975549
23/09/2025 2,493.00p 2,502.00p 2,449.00p 2,449.00p 7425871
22/09/2025 2,512.00p 2,533.00p 2,489.00p 2,489.00p 2058039
19/09/2025 2,502.00p 2,533.00p 2,485.00p 2,516.00p 5335820
18/09/2025 2,542.00p 2,548.00p 2,506.98p 2,508.00p 1826008
17/09/2025 2,563.00p 2,569.00p 2,539.00p 2,540.00p 1623006
16/09/2025 2,607.00p 2,607.00p 2,568.00p 2,568.00p 1741185
15/09/2025 2,607.00p 2,608.00p 2,568.00p 2,568.00p 1869218
12/09/2025 2,609.00p 2,628.00p 2,599.00p 2,599.00p 2521412
11/09/2025 2,554.00p 2,554.00p 2,540.00p 2,610.00p 1615344
10/09/2025 2,554.00p 2,564.00p 2,527.98p 2,540.00p 1626718
09/09/2025 2,546.00p 2,574.40p 2,533.00p 2,545.00p 2191354
08/09/2025 2,552.00p 2,563.00p 2,533.87p 2,548.00p 821206
05/09/2025 2,550.00p 2,570.00p 2,533.00p 2,557.00p 2194816
04/09/2025 2,519.00p 2,553.00p 2,511.00p 2,556.00p 1800081
03/09/2025 2,540.00p 2,542.00p 2,511.00p 2,525.00p 1700570
02/09/2025 2,504.00p 2,541.00p 2,491.96p 2,532.00p 1537839
01/09/2025 2,502.00p 2,517.00p 2,496.00p 2,517.00p 1129538
29/08/2025 2,541.00p 2,541.00p 2,505.00p 2,512.00p 2684208
28/08/2025 2,553.00p 2,554.64p 2,521.09p 2,536.00p 2487575
27/08/2025 2,557.00p 2,572.00p 2,542.00p 2,550.00p 1470786
26/08/2025 2,554.00p 2,604.00p 2,522.00p 2,552.00p 3108944
22/08/2025 2,602.00p 2,619.00p 2,582.98p 2,617.00p 1530172
21/08/2025 2,621.00p 2,625.00p 2,598.49p 2,610.00p 1141339
20/08/2025 2,594.00p 2,643.50p 2,593.00p 2,626.00p 1151936
19/08/2025 2,575.00p 2,607.00p 2,572.00p 2,601.00p 1069759
18/08/2025 2,597.00p 2,599.00p 2,556.00p 2,575.00p 1262567
15/08/2025 2,595.00p 2,597.00p 2,578.00p 2,591.00p 1163254
14/08/2025 2,579.00p 2,591.00p 2,570.00p 2,578.00p 1238507
13/08/2025 2,575.00p 2,576.00p 2,546.00p 2,573.00p 1761828
12/08/2025 2,567.00p 2,581.00p 2,545.00p 2,564.00p 1560830
11/08/2025 2,578.00p 2,585.00p 2,558.00p 2,565.00p 1039190
08/08/2025 2,652.00p 2,652.00p 2,576.00p 2,578.00p 4021146
07/08/2025 2,646.00p 2,651.00p 2,628.00p 2,643.00p 5224333
06/08/2025 2,654.00p 2,665.00p 2,636.00p 2,650.00p 2525538
05/08/2025 2,659.00p 2,667.00p 2,635.00p 2,641.00p 1623809
04/08/2025 2,657.00p 2,662.00p 2,639.00p 2,656.00p 7754942
01/08/2025 2,656.00p 2,663.00p 2,641.00p 2,651.00p 2194884
31/07/2025 2,644.00p 2,704.00p 2,641.00p 2,665.00p 3255856
30/07/2025 2,613.00p 2,652.00p 2,601.00p 2,644.00p 1522263
29/07/2025 2,604.00p 2,638.00p 2,600.00p 2,612.00p 2236377
28/07/2025 2,637.00p 2,644.39p 2,595.00p 2,611.00p 2976986
25/07/2025 2,639.00p 2,644.00p 2,606.00p 2,627.00p 4384555
24/07/2025 2,657.00p 2,666.00p 2,621.00p 2,639.00p 2231506
23/07/2025 2,671.00p 2,678.00p 2,627.00p 2,650.00p 3979565
22/07/2025 2,747.00p 2,748.00p 2,604.52p 2,660.00p 4405822
21/07/2025 2,507.00p 2,524.00p 2,493.00p 2,524.00p 7700317
18/07/2025 2,506.00p 2,518.00p 2,498.98p 2,514.00p 2064548
17/07/2025 2,503.00p 2,516.00p 2,488.00p 2,493.00p 2019275
16/07/2025 2,500.00p 2,523.00p 2,495.00p 2,495.00p 1885926
15/07/2025 2,522.00p 2,536.00p 2,512.00p 2,512.00p 1915759
14/07/2025 2,526.00p 2,527.00p 2,507.00p 2,518.00p 1092230
11/07/2025 2,543.00p 2,543.00p 2,510.00p 2,520.00p 1825560
10/07/2025 2,518.00p 2,543.00p 2,500.86p 2,543.00p 1819929
09/07/2025 2,519.00p 2,525.00p 2,494.00p 2,510.00p 1532281
08/07/2025 2,502.00p 2,509.00p 2,477.00p 2,508.00p 1900428
07/07/2025 2,503.00p 2,514.00p 2,494.00p 2,512.00p 1429063
04/07/2025 2,498.00p 2,500.36p 2,473.00p 2,497.00p 1882536
03/07/2025 2,513.00p 2,529.00p 2,494.00p 2,504.00p 1965296
02/07/2025 2,533.00p 2,533.00p 2,490.00p 2,514.00p 3050424
01/07/2025 2,479.00p 2,531.00p 2,479.00p 2,527.00p 3138537
30/06/2025 2,505.00p 2,520.00p 2,467.00p 2,467.00p 2120383
27/06/2025 2,468.00p 2,504.00p 2,462.00p 2,500.00p 2174141
26/06/2025 2,452.00p 2,470.69p 2,439.00p 2,453.00p 3865721
25/06/2025 2,460.00p 2,489.00p 2,453.00p 2,462.00p 2276648
24/06/2025 2,531.00p 2,542.00p 2,477.00p 2,477.00p 9388539
23/06/2025 2,481.00p 2,521.00p 2,480.00p 2,512.00p 2092137
20/06/2025 2,477.00p 2,500.00p 2,473.00p 2,485.00p 5121664
19/06/2025 2,466.00p 2,493.00p 2,464.00p 2,470.00p 1242068
18/06/2025 2,538.00p 2,546.00p 2,489.00p 2,497.00p 2708703
17/06/2025 2,543.00p 2,557.02p 2,535.00p 2,546.00p 1392668
16/06/2025 2,555.00p 2,582.00p 2,533.00p 2,553.00p 1622102
13/06/2025 2,549.00p 2,566.00p 2,526.00p 2,554.00p 4666462
12/06/2025 2,605.00p 2,629.02p 2,580.00p 2,580.00p 6403087
11/06/2025 2,614.00p 2,627.00p 2,594.00p 2,616.00p 2498823
10/06/2025 2,580.00p 2,626.00p 2,565.00p 2,608.00p 2013480
09/06/2025 2,596.00p 2,599.00p 2,567.00p 2,577.00p 1145867
06/06/2025 2,592.00p 2,597.00p 2,578.00p 2,596.00p 1173210
05/06/2025 2,584.00p 2,598.00p 2,564.00p 2,598.00p 2079099
04/06/2025 2,591.00p 2,599.00p 2,566.00p 2,579.00p 3971585
03/06/2025 2,607.00p 2,614.00p 2,572.00p 2,580.00p 2692747
02/06/2025 2,590.00p 2,617.00p 2,577.00p 2,591.00p 1499004
30/05/2025 2,650.00p 2,655.00p 2,599.58p 2,605.00p 6801008
29/05/2025 2,669.00p 2,676.00p 2,644.00p 2,650.00p 1001103
28/05/2025 2,689.00p 2,703.00p 2,651.50p 2,656.00p 1530346
27/05/2025 2,692.00p 2,731.00p 2,684.00p 2,684.00p 3046026
23/05/2025 2,695.00p 2,711.00p 2,662.00p 2,691.00p 2938556
22/05/2025 2,674.00p 2,707.00p 2,670.12p 2,690.00p 1698832
21/05/2025 2,667.00p 2,695.00p 2,662.00p 2,687.00p 1730292
20/05/2025 2,638.00p 2,672.00p 2,619.00p 2,670.00p 1589318
19/05/2025 2,624.00p 2,627.00p 2,582.00p 2,627.00p 1714217
16/05/2025 2,655.00p 2,663.00p 2,632.00p 2,635.00p 2375987
15/05/2025 2,547.00p 2,637.00p 2,547.00p 2,637.00p 4216553
14/05/2025 2,518.00p 2,610.00p 2,482.00p 2,540.00p 4582444
13/05/2025 2,611.00p 2,616.00p 2,584.00p 2,606.00p 2577582
12/05/2025 2,610.00p 2,625.00p 2,586.00p 2,615.00p 2102141
09/05/2025 2,616.00p 2,621.00p 2,592.00p 2,605.00p 3820025
08/05/2025 2,635.00p 2,671.00p 2,611.00p 2,611.00p 3004219
07/05/2025 2,586.00p 2,624.00p 2,579.00p 2,622.00p 2603234
06/05/2025 2,551.00p 2,602.00p 2,538.00p 2,602.00p 6726362
02/05/2025 2,530.00p 2,564.00p 2,517.00p 2,552.00p 2653717
01/05/2025 2,522.00p 2,528.00p 2,497.00p 2,502.00p 1484703
30/04/2025 2,464.00p 2,518.00p 2,444.00p 2,518.00p 4724235
29/04/2025 2,429.00p 2,450.00p 2,404.00p 2,450.00p 3791490
28/04/2025 2,469.00p 2,477.00p 2,429.00p 2,439.00p 2917866
25/04/2025 2,478.00p 2,500.00p 2,454.00p 2,459.00p 6140018
24/04/2025 2,502.00p 2,511.00p 2,476.00p 2,493.00p 3474297
23/04/2025 2,561.00p 2,575.00p 2,510.00p 2,511.00p 3057415
22/04/2025 2,569.00p 2,585.00p 2,542.00p 2,550.00p 2980519
17/04/2025 2,523.00p 2,555.00p 2,453.50p 2,552.00p 1996581
16/04/2025 2,558.00p 2,574.00p 2,502.00p 2,538.00p 2147241
15/04/2025 2,536.00p 2,564.00p 2,531.00p 2,557.00p 1526138
14/04/2025 2,521.00p 2,528.00p 2,502.00p 2,521.00p 2196933
11/04/2025 2,500.00p 2,513.00p 2,478.00p 2,494.00p 2166776
10/04/2025 2,492.00p 2,545.00p 2,463.00p 2,480.00p 2415311
09/04/2025 2,428.00p 2,459.00p 2,383.00p 2,404.00p 2601594
08/04/2025 2,390.00p 2,467.00p 2,369.00p 2,456.00p 6608910
07/04/2025 2,457.00p 2,465.00p 2,344.00p 2,350.00p 5509573
04/04/2025 2,630.00p 2,653.00p 2,510.00p 2,510.00p 5013659
03/04/2025 2,595.00p 2,635.00p 2,560.00p 2,635.00p 4884270
02/04/2025 2,583.00p 2,600.50p 2,562.00p 2,598.00p 2509505
01/04/2025 2,569.00p 2,580.00p 2,553.00p 2,575.00p 2272507
31/03/2025 2,549.00p 2,567.00p 2,544.00p 2,553.00p 2842376
28/03/2025 2,566.00p 2,579.00p 2,545.00p 2,562.00p 2898885
27/03/2025 2,497.00p 2,565.00p 2,497.00p 2,565.00p 5658100
26/03/2025 2,468.00p 2,496.00p 2,452.00p 2,496.00p 5741361
25/03/2025 2,449.00p 2,474.00p 2,443.00p 2,467.00p 3556601
24/03/2025 2,420.00p 2,441.00p 2,411.00p 2,436.00p 2173708
21/03/2025 2,416.00p 2,436.00p 2,392.00p 2,424.00p 6997177
20/03/2025 2,425.00p 2,458.00p 2,395.00p 2,408.00p 7233455
19/03/2025 2,570.00p 2,582.00p 2,465.00p 2,500.00p 4149348
18/03/2025 2,657.00p 2,663.00p 2,606.00p 2,625.00p 3236442
17/03/2025 2,655.00p 2,661.00p 2,597.00p 2,651.00p 1938064
14/03/2025 2,644.00p 2,660.02p 2,620.00p 2,660.00p 1979137
13/03/2025 2,629.00p 2,648.00p 2,620.00p 2,643.00p 3132875
12/03/2025 2,634.00p 2,658.00p 2,611.00p 2,631.00p 5973328
11/03/2025 2,616.00p 2,651.00p 2,608.00p 2,627.00p 5298024
10/03/2025 2,602.00p 2,647.00p 2,599.00p 2,620.00p 2361837
07/03/2025 2,600.00p 2,615.00p 2,577.00p 2,603.00p 2976966
06/03/2025 2,715.00p 2,715.00p 2,591.00p 2,615.00p 4225257
05/03/2025 2,808.00p 2,817.00p 2,709.65p 2,720.00p 4609034
04/03/2025 2,795.00p 2,838.00p 2,791.00p 2,803.00p 1903425
03/03/2025 2,778.00p 2,827.44p 2,772.00p 2,808.00p 1605922
28/02/2025 2,754.00p 2,780.00p 2,750.00p 2,773.00p 3882520
27/02/2025 2,764.00p 2,789.00p 2,750.00p 2,764.00p 2362852
26/02/2025 2,798.00p 2,809.00p 2,778.97p 2,779.00p 1903229
25/02/2025 2,766.00p 2,800.00p 2,764.00p 2,781.00p 1975625
24/02/2025 2,786.00p 2,815.00p 2,770.00p 2,779.00p 5010368

*Close Price adjusted for both dividends and splits