Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
19/04/2024 2,167.00p 2,203.00p 2,166.00p 2,203.00p 3175852
18/04/2024 2,157.00p 2,175.00p 2,149.00p 2,169.00p 6520836
17/04/2024 2,130.00p 2,153.00p 2,117.02p 2,140.00p 2064982
16/04/2024 2,152.00p 2,161.00p 2,136.00p 2,142.00p 2571193
15/04/2024 2,175.00p 2,198.02p 2,163.00p 2,174.00p 2480052
12/04/2024 2,186.00p 2,195.02p 2,174.00p 2,182.00p 1931004
11/04/2024 2,217.00p 2,217.00p 2,168.34p 2,177.00p 2871122
10/04/2024 2,204.00p 2,222.00p 2,195.00p 2,219.00p 4046046
09/04/2024 2,207.00p 2,221.00p 2,190.00p 2,199.00p 1326880
08/04/2024 2,215.00p 2,221.00p 2,201.00p 2,214.00p 1959118
05/04/2024 2,199.00p 2,225.00p 2,188.00p 2,221.00p 1700494
04/04/2024 2,241.00p 2,241.96p 2,220.00p 2,221.00p 5612977
03/04/2024 2,249.00p 2,253.00p 2,232.00p 2,249.00p 5434076
02/04/2024 2,318.00p 2,331.00p 2,253.00p 2,253.00p 3742549
28/03/2024 2,302.00p 2,325.50p 2,292.00p 2,323.00p 2473248
27/03/2024 2,288.00p 2,304.00p 2,285.00p 2,304.00p 1803893
26/03/2024 2,256.00p 2,288.00p 2,256.00p 2,286.00p 2216437
25/03/2024 2,261.00p 2,275.00p 2,242.00p 2,259.00p 2201333
22/03/2024 2,250.00p 2,275.00p 2,244.00p 2,266.00p 4668537
21/03/2024 2,173.00p 2,245.00p 2,163.00p 2,242.00p 5071250
20/03/2024 2,169.00p 2,169.00p 2,152.00p 2,155.00p 2815742
19/03/2024 2,169.00p 2,171.00p 2,135.49p 2,152.00p 3836484
18/03/2024 2,204.00p 2,206.02p 2,165.00p 2,171.00p 9436423
15/03/2024 2,199.00p 2,218.00p 2,187.51p 2,202.00p 7742887
14/03/2024 2,194.00p 2,210.00p 2,182.00p 2,207.00p 3361610
13/03/2024 2,188.00p 2,199.00p 2,150.00p 2,197.00p 2822356
12/03/2024 2,150.00p 2,178.00p 2,141.00p 2,177.00p 3843582
11/03/2024 2,150.00p 2,165.00p 2,134.00p 2,134.00p 3017084
08/03/2024 2,155.00p 2,177.00p 2,146.00p 2,153.00p 2523622
07/03/2024 2,190.00p 2,202.00p 2,152.00p 2,152.00p 5121642
06/03/2024 2,196.00p 2,201.00p 2,185.00p 2,187.00p 2595664
05/03/2024 2,162.00p 2,200.46p 2,155.00p 2,193.00p 1892979
04/03/2024 2,178.00p 2,194.00p 2,164.00p 2,165.00p 2499073
01/03/2024 2,185.00p 2,191.00p 2,165.00p 2,167.00p 2739704
29/02/2024 2,168.00p 2,184.00p 2,162.00p 2,170.00p 5499640
28/02/2024 2,162.00p 2,168.00p 2,145.00p 2,165.00p 3264690
27/02/2024 2,166.00p 2,169.00p 2,148.00p 2,157.00p 4332208
26/02/2024 2,182.00p 2,192.00p 2,171.00p 2,171.00p 4506901
23/02/2024 2,187.00p 2,205.40p 2,176.00p 2,181.00p 1696163
22/02/2024 2,204.00p 2,209.00p 2,190.00p 2,203.00p 1823505
21/02/2024 2,206.00p 2,208.00p 2,187.00p 2,201.00p 1523908
20/02/2024 2,193.00p 2,215.00p 2,189.00p 2,207.00p 1724251
19/02/2024 2,187.00p 2,198.00p 2,173.03p 2,191.00p 979728
16/02/2024 2,193.00p 2,204.00p 2,184.56p 2,191.00p 2147061
15/02/2024 2,203.00p 2,205.00p 2,186.00p 2,188.00p 1886376
14/02/2024 2,188.00p 2,201.00p 2,176.00p 2,186.00p 1376016
13/02/2024 2,192.00p 2,202.00p 2,178.00p 2,185.00p 2499967
12/02/2024 2,235.00p 2,240.00p 2,200.00p 2,200.00p 2016248
09/02/2024 2,213.00p 2,244.00p 2,209.00p 2,227.00p 4320815
08/02/2024 2,201.00p 2,234.00p 2,192.00p 2,211.00p 3880322
07/02/2024 2,168.00p 2,176.00p 2,138.00p 2,150.00p 5034170
06/02/2024 2,160.00p 2,168.00p 2,135.00p 2,168.00p 5169305
05/02/2024 2,139.00p 2,156.00p 2,135.00p 2,152.00p 4910295
02/02/2024 2,152.00p 2,156.00p 2,123.00p 2,132.00p 2328952
01/02/2024 2,179.00p 2,186.00p 2,143.00p 2,143.00p 4228208
31/01/2024 2,186.00p 2,200.25p 2,178.00p 2,178.00p 3246755
30/01/2024 2,158.00p 2,186.00p 2,149.00p 2,181.00p 2812699
29/01/2024 2,157.00p 2,174.00p 2,146.00p 2,150.00p 1546732
26/01/2024 2,143.00p 2,167.00p 2,137.00p 2,147.00p 2101928
25/01/2024 2,123.00p 2,153.41p 2,118.00p 2,144.00p 2132515
24/01/2024 2,104.00p 2,128.00p 2,095.00p 2,120.00p 1700921
23/01/2024 2,119.00p 2,145.00p 2,109.00p 2,109.00p 2887630
22/01/2024 2,170.00p 2,182.00p 2,161.69p 2,165.00p 5818938
19/01/2024 2,181.00p 2,195.00p 2,164.00p 2,170.00p 3385862
18/01/2024 2,155.00p 2,179.00p 2,143.00p 2,175.00p 15081376
17/01/2024 2,212.00p 2,213.00p 2,181.00p 2,192.00p 1792422
16/01/2024 2,185.00p 2,225.00p 2,178.00p 2,220.00p 5783299
15/01/2024 2,181.00p 2,202.00p 2,175.00p 2,190.00p 824830
12/01/2024 2,190.00p 2,199.00p 2,172.00p 2,178.00p 1560303
11/01/2024 2,190.00p 2,202.00p 2,178.00p 2,184.00p 2732810
10/01/2024 2,178.00p 2,190.00p 2,164.00p 2,184.00p 2312811
09/01/2024 2,162.00p 2,174.00p 2,155.00p 2,173.00p 2111946
08/01/2024 2,135.00p 2,157.00p 2,133.00p 2,157.00p 5860995
05/01/2024 2,125.00p 2,137.00p 2,114.00p 2,135.00p 2770704
04/01/2024 2,136.00p 2,146.00p 2,115.00p 2,133.00p 2077888
03/01/2024 2,145.00p 2,153.00p 2,126.50p 2,142.00p 4468592
02/01/2024 2,151.00p 2,164.00p 2,135.00p 2,137.00p 1858579
29/12/2023 2,148.00p 2,155.00p 2,143.00p 2,146.00p 794763
28/12/2023 2,135.00p 2,149.00p 2,133.00p 2,144.00p 1277444
27/12/2023 2,125.00p 2,145.00p 2,107.00p 2,135.00p 1547576
22/12/2023 2,111.00p 2,128.00p 2,107.00p 2,120.00p 621100
21/12/2023 2,115.00p 2,131.00p 2,111.00p 2,115.00p 1960424
20/12/2023 2,094.00p 2,127.00p 2,084.00p 2,121.00p 2285381
19/12/2023 2,087.00p 2,097.00p 2,069.00p 2,084.00p 2914405
18/12/2023 2,088.00p 2,106.00p 2,075.00p 2,087.00p 1562616
15/12/2023 2,118.00p 2,122.00p 2,074.00p 2,093.00p 7846442
14/12/2023 2,138.00p 2,156.00p 2,099.00p 2,115.00p 4756812
13/12/2023 2,084.00p 2,113.00p 2,062.00p 2,108.00p 2525998
12/12/2023 2,066.00p 2,098.43p 2,063.46p 2,075.00p 2308806
11/12/2023 2,064.00p 2,065.00p 2,045.00p 2,065.00p 1775528
08/12/2023 2,076.00p 2,076.00p 2,053.00p 2,062.00p 1989023
07/12/2023 2,037.00p 2,075.00p 2,037.00p 2,072.00p 2104651
06/12/2023 2,052.00p 2,063.00p 2,037.00p 2,042.00p 16781738
05/12/2023 2,030.00p 2,050.00p 2,019.00p 2,050.00p 2343988
04/12/2023 2,023.00p 2,053.00p 2,018.00p 2,047.00p 3173448
01/12/2023 2,011.00p 2,028.00p 2,009.00p 2,026.00p 1474618
30/11/2023 2,014.00p 2,030.00p 1,999.50p 2,003.00p 4862971
29/11/2023 2,071.00p 2,071.00p 2,017.00p 2,017.00p 1381769
28/11/2023 2,059.00p 2,079.00p 2,040.00p 2,071.00p 2824726
27/11/2023 2,078.00p 2,084.00p 2,055.00p 2,065.00p 1416895
24/11/2023 2,082.00p 2,087.00p 2,068.00p 2,070.00p 1076111
23/11/2023 2,080.00p 2,102.00p 2,074.00p 2,091.00p 3261083
22/11/2023 2,053.00p 2,086.00p 2,053.00p 2,078.00p 2063331
21/11/2023 2,041.00p 2,061.00p 2,003.50p 2,048.00p 2920204
20/11/2023 2,000.00p 2,055.00p 1,961.50p 2,050.00p 5702420
17/11/2023 2,090.00p 2,103.00p 2,069.00p 2,092.00p 2178230
16/11/2023 2,079.00p 2,088.77p 2,074.00p 2,082.00p 1978367
15/11/2023 2,099.00p 2,102.00p 2,073.00p 2,079.00p 3840460
14/11/2023 2,102.00p 2,104.00p 2,057.00p 2,057.00p 5596200
13/11/2023 2,091.00p 2,108.00p 2,071.00p 2,100.00p 3992107
10/11/2023 2,082.00p 2,088.00p 2,075.00p 2,082.00p 4008793
09/11/2023 2,070.00p 2,086.00p 2,061.00p 2,080.00p 2083841
08/11/2023 2,045.00p 2,079.00p 2,042.00p 2,075.00p 3559716
07/11/2023 2,050.00p 2,061.00p 2,046.00p 2,050.00p 5862776
06/11/2023 2,049.00p 2,071.00p 2,034.00p 2,056.00p 2379243
03/11/2023 2,104.00p 2,107.00p 2,046.00p 2,052.00p 2388582
02/11/2023 2,104.00p 2,119.00p 2,098.00p 2,102.00p 1511676
01/11/2023 2,079.00p 2,106.00p 2,069.00p 2,096.00p 2535807
31/10/2023 2,082.00p 2,107.00p 2,058.00p 2,073.00p 2635565
30/10/2023 2,065.00p 2,087.42p 2,065.00p 2,070.00p 11664091
27/10/2023 2,086.00p 2,086.00p 2,052.00p 2,060.00p 1268256
26/10/2023 2,049.00p 2,106.00p 2,048.00p 2,075.00p 2893589
25/10/2023 2,033.00p 2,052.00p 2,019.00p 2,046.00p 3466197
24/10/2023 2,046.00p 2,051.00p 2,020.47p 2,033.00p 2622599
23/10/2023 2,037.00p 2,059.00p 2,019.00p 2,052.00p 1842353
20/10/2023 2,040.00p 2,043.00p 2,025.00p 2,042.00p 3168087
19/10/2023 2,050.00p 2,050.00p 2,025.42p 2,046.00p 2974242
18/10/2023 2,066.00p 2,068.05p 2,052.00p 2,055.00p 2195035
17/10/2023 2,052.00p 2,076.00p 2,042.00p 2,068.00p 3166821
16/10/2023 2,073.00p 2,073.63p 2,042.00p 2,057.00p 1936788
13/10/2023 2,086.00p 2,099.00p 2,069.00p 2,072.00p 1500054
12/10/2023 2,088.00p 2,100.35p 2,065.00p 2,085.00p 2273170
11/10/2023 2,067.00p 2,082.00p 2,051.00p 2,082.00p 1953839
10/10/2023 2,059.00p 2,067.00p 2,034.00p 2,063.00p 2278525
09/10/2023 2,035.00p 2,066.00p 2,033.00p 2,044.00p 8123324
06/10/2023 2,043.00p 2,052.00p 2,001.00p 2,016.00p 3123219
05/10/2023 2,014.00p 2,065.00p 2,009.00p 2,043.00p 2779190
04/10/2023 1,990.50p 2,034.49p 1,984.00p 2,011.00p 11635617
03/10/2023 1,992.50p 2,006.00p 1,985.50p 1,985.50p 1429731
02/10/2023 2,001.00p 2,014.00p 1,989.50p 1,995.50p 2909814
29/09/2023 2,011.00p 2,020.00p 2,000.00p 2,000.00p 2936275
28/09/2023 1,991.00p 2,012.00p 1,981.50p 2,006.00p 3427434
27/09/2023 1,993.00p 2,006.00p 1,988.00p 1,992.50p 1485458
26/09/2023 2,000.00p 2,019.00p 1,990.50p 1,992.50p 1849051
25/09/2023 2,026.00p 2,026.00p 1,994.50p 2,005.00p 2073380
22/09/2023 2,032.00p 2,041.00p 2,017.00p 2,017.00p 3522971
21/09/2023 2,055.00p 2,074.00p 2,040.00p 2,046.00p 7379304
20/09/2023 2,060.00p 2,072.00p 2,046.00p 2,064.00p 1248023
19/09/2023 2,052.00p 2,056.00p 2,036.00p 2,049.00p 2845817
18/09/2023 2,073.00p 2,082.00p 2,049.53p 2,059.00p 1712105
15/09/2023 2,093.00p 2,107.00p 2,070.00p 2,072.00p 7984473
14/09/2023 2,067.00p 2,086.00p 2,058.00p 2,079.00p 4086232
13/09/2023 2,029.00p 2,066.00p 2,025.00p 2,059.00p 2235883
12/09/2023 2,029.00p 2,043.00p 2,024.00p 2,037.00p 2092223
11/09/2023 2,061.00p 2,068.00p 2,024.00p 2,024.00p 3562320
08/09/2023 2,019.00p 2,049.00p 2,011.00p 2,049.00p 2493819
07/09/2023 1,978.00p 2,013.00p 1,975.50p 2,001.00p 4122142
06/09/2023 2,007.00p 2,014.00p 1,957.00p 1,986.50p 1879734
05/09/2023 2,007.00p 2,026.00p 2,004.60p 2,013.00p 2340428
04/09/2023 1,999.00p 2,027.00p 1,997.80p 2,010.00p 4925451
01/09/2023 2,000.00p 2,000.00p 1,984.50p 1,992.50p 2091273
31/08/2023 2,017.00p 2,035.00p 1,993.00p 1,993.00p 3566252
30/08/2023 2,014.00p 2,029.00p 2,012.00p 2,021.00p 9605295
29/08/2023 2,035.00p 2,043.00p 2,017.00p 2,017.00p 4632830
25/08/2023 1,997.00p 2,024.00p 1,996.00p 2,019.00p 1860758
24/08/2023 1,989.00p 2,012.00p 1,986.00p 2,000.00p 1853545
23/08/2023 1,944.00p 1,978.50p 1,940.50p 1,978.50p 17196750
22/08/2023 1,959.00p 1,969.50p 1,944.00p 1,945.50p 2550222
21/08/2023 1,961.00p 1,972.00p 1,949.00p 1,957.50p 4936225
18/08/2023 1,957.50p 1,965.50p 1,949.00p 1,959.00p 2800969
17/08/2023 1,976.50p 1,994.50p 1,963.00p 1,963.00p 1482352
16/08/2023 1,991.00p 1,994.50p 1,977.00p 1,983.00p 3983399
15/08/2023 2,015.00p 2,019.11p 1,987.50p 1,991.00p 1256876
14/08/2023 2,006.00p 2,024.00p 1,996.50p 2,015.00p 2940622
11/08/2023 2,010.00p 2,031.00p 2,008.00p 2,008.00p 1334317
10/08/2023 2,016.00p 2,024.59p 2,007.00p 2,017.00p 2661985
09/08/2023 2,006.00p 2,024.00p 1,997.50p 2,013.00p 3418406
08/08/2023 1,989.00p 2,010.29p 1,989.00p 2,002.00p 2978837
07/08/2023 1,997.50p 2,003.00p 1,982.00p 1,992.50p 1152821
04/08/2023 2,014.00p 2,024.00p 1,987.00p 1,996.00p 1314585
03/08/2023 2,009.00p 2,017.76p 1,987.50p 2,017.00p 1889669
02/08/2023 2,019.00p 2,035.00p 1,999.50p 2,020.00p 1884179
01/08/2023 2,031.00p 2,045.00p 2,010.44p 2,034.00p 3489211
31/07/2023 2,022.00p 2,039.38p 2,005.00p 2,027.00p 2369675
28/07/2023 2,034.00p 2,039.00p 2,018.00p 2,022.00p 2357482
27/07/2023 2,025.00p 2,048.00p 2,020.64p 2,037.00p 3401253
26/07/2023 2,013.00p 2,032.00p 2,003.00p 2,028.00p 2693233
25/07/2023 2,051.00p 2,082.00p 1,997.00p 2,016.00p 4005232
24/07/2023 2,111.00p 2,133.00p 2,108.00p 2,126.00p 2082258
21/07/2023 2,099.00p 2,118.00p 2,097.00p 2,117.00p 10392135
20/07/2023 2,097.00p 2,103.00p 2,078.00p 2,094.00p 10426185
19/07/2023 2,108.00p 2,125.00p 2,094.00p 2,094.00p 4337499
18/07/2023 2,119.00p 2,121.00p 2,092.00p 2,092.00p 1919751
17/07/2023 2,089.00p 2,124.00p 2,082.00p 2,124.00p 1973779
14/07/2023 2,077.00p 2,096.00p 2,073.00p 2,093.00p 2062527
13/07/2023 2,072.00p 2,103.00p 2,072.00p 2,082.00p 2533222
12/07/2023 2,080.00p 2,086.00p 2,062.00p 2,082.00p 6990075
11/07/2023 2,076.00p 2,077.00p 2,049.00p 2,074.00p 2523030
10/07/2023 2,070.00p 2,078.54p 2,063.00p 2,070.00p 1577161
07/07/2023 2,090.00p 2,090.00p 2,065.00p 2,070.00p 1920352

*Close Price adjusted for both dividends and splits