Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/06/2016 1,371.74p 1,371.74p 1,355.08p 1,355.08p 3120563
21/06/2016 1,370.70p 1,371.74p 1,356.12p 1,360.28p 3570213
20/06/2016 1,366.53p 1,377.99p 1,349.87p 1,369.66p 3931812
17/06/2016 1,320.70p 1,337.37p 1,317.58p 1,335.29p 4813542
16/06/2016 1,310.29p 1,324.87p 1,308.20p 1,312.37p 2803934
15/06/2016 1,304.04p 1,329.04p 1,297.79p 1,321.75p 2986684
14/06/2016 1,329.04p 1,337.37p 1,293.78p 1,296.75p 4841062
13/06/2016 1,320.70p 1,338.41p 1,319.66p 1,331.12p 2585867
10/06/2016 1,350.91p 1,350.91p 1,320.00p 1,332.16p 1941124
09/06/2016 1,347.78p 1,352.99p 1,340.49p 1,352.99p 1745824
08/06/2016 1,354.03p 1,361.32p 1,345.70p 1,354.03p 1996316
07/06/2016 1,364.45p 1,365.49p 1,352.99p 1,358.20p 2642614
06/06/2016 1,358.20p 1,374.86p 1,355.08p 1,365.49p 2252923
03/06/2016 1,352.99p 1,356.12p 1,338.41p 1,354.03p 2049204
02/06/2016 1,348.83p 1,352.99p 1,339.45p 1,347.78p 2608404
01/06/2016 1,342.58p 1,362.37p 1,334.24p 1,348.83p 2726436
31/05/2016 1,344.66p 1,351.95p 1,338.15p 1,340.49p 3832880
27/05/2016 1,339.45p 1,348.83p 1,338.41p 1,341.53p 2015395
26/05/2016 1,343.62p 1,355.08p 1,336.33p 1,340.49p 2630104
25/05/2016 1,362.37p 1,366.53p 1,340.49p 1,343.62p 2676922
24/05/2016 1,329.04p 1,349.87p 1,322.79p 1,348.83p 3076946
23/05/2016 1,332.16p 1,337.90p 1,323.83p 1,329.04p 2261490
20/05/2016 1,312.37p 1,335.29p 1,306.12p 1,333.20p 2678093
19/05/2016 1,336.33p 1,340.49p 1,304.04p 1,304.04p 3464902
18/05/2016 1,319.66p 1,334.24p 1,318.62p 1,329.04p 2681384
17/05/2016 1,340.49p 1,340.49p 1,317.58p 1,322.79p 2637252
16/05/2016 1,323.83p 1,334.24p 1,316.54p 1,333.20p 1338311
13/05/2016 1,324.87p 1,334.24p 1,316.54p 1,331.12p 3360825
12/05/2016 1,304.04p 1,339.45p 1,293.62p 1,323.83p 3039075
11/05/2016 1,320.70p 1,338.41p 1,297.79p 1,303.00p 3186236
10/05/2016 1,314.45p 1,324.87p 1,306.12p 1,314.45p 2377044
09/05/2016 1,298.83p 1,312.37p 1,298.83p 1,310.29p 2609451
06/05/2016 1,272.79p 1,294.66p 1,270.71p 1,292.58p 3394380
05/05/2016 1,274.87p 1,279.04p 1,264.43p 1,272.79p 1692588
04/05/2016 1,268.63p 1,275.92p 1,253.52p 1,270.71p 3166101
03/05/2016 1,268.63p 1,275.92p 1,257.17p 1,266.54p 3282659
29/04/2016 1,274.87p 1,276.96p 1,261.33p 1,269.67p 2681342
28/04/2016 1,285.29p 1,287.95p 1,262.38p 1,283.21p 2331700
27/04/2016 1,274.87p 1,296.75p 1,271.75p 1,294.66p 3237899
26/04/2016 1,287.37p 1,297.79p 1,262.38p 1,274.87p 2835295
25/04/2016 1,271.75p 1,284.92p 1,268.63p 1,273.83p 2599465
22/04/2016 1,296.75p 1,300.91p 1,266.54p 1,269.67p 2499460
21/04/2016 1,317.58p 1,317.58p 1,291.54p 1,299.87p 2114643
20/04/2016 1,327.99p 1,333.20p 1,317.58p 1,322.79p 2647472
19/04/2016 1,333.20p 1,343.62p 1,322.79p 1,326.95p 2391108
18/04/2016 1,325.91p 1,347.78p 1,324.87p 1,334.24p 2765182
15/04/2016 1,334.24p 1,334.24p 1,316.54p 1,333.20p 3542904
14/04/2016 1,315.50p 1,333.36p 1,308.20p 1,330.08p 2642157
13/04/2016 1,322.79p 1,322.79p 1,303.00p 1,312.37p 2339462
12/04/2016 1,312.37p 1,319.66p 1,301.96p 1,315.50p 1440105
11/04/2016 1,316.54p 1,319.66p 1,307.27p 1,316.54p 1589828
08/04/2016 1,325.91p 1,327.99p 1,310.93p 1,316.54p 1878993
07/04/2016 1,324.87p 1,325.91p 1,305.65p 1,320.70p 2221503
06/04/2016 1,299.87p 1,321.75p 1,289.46p 1,321.75p 2846404
05/04/2016 1,291.54p 1,299.87p 1,282.32p 1,297.79p 2054300
04/04/2016 1,286.33p 1,307.23p 1,286.33p 1,297.79p 2191258
01/04/2016 1,267.58p 1,289.46p 1,259.25p 1,289.46p 2424000
31/03/2016 1,280.08p 1,288.42p 1,274.87p 1,279.04p 3097070
30/03/2016 1,271.75p 1,283.21p 1,263.42p 1,281.12p 2878725
29/03/2016 1,266.54p 1,270.71p 1,258.21p 1,265.50p 1808852
24/03/2016 1,263.42p 1,271.75p 1,258.21p 1,262.38p 1502585
23/03/2016 1,269.67p 1,275.92p 1,262.38p 1,265.50p 2122144
22/03/2016 1,268.63p 1,275.92p 1,254.04p 1,270.71p 2553469
21/03/2016 1,272.79p 1,276.96p 1,266.54p 1,275.92p 1724388
18/03/2016 1,279.04p 1,283.21p 1,269.67p 1,271.75p 3491607
17/03/2016 1,272.79p 1,278.00p 1,258.21p 1,275.92p 2173726
16/03/2016 1,271.75p 1,278.00p 1,269.67p 1,272.79p 2119642
15/03/2016 1,265.50p 1,278.00p 1,251.98p 1,272.79p 2622468
14/03/2016 1,269.67p 1,272.79p 1,262.38p 1,265.50p 2114733
11/03/2016 1,262.38p 1,269.67p 1,255.08p 1,266.54p 2738156
10/03/2016 1,268.63p 1,270.71p 1,244.67p 1,244.67p 3558269
09/03/2016 1,270.71p 1,274.87p 1,259.25p 1,264.46p 2711743
08/03/2016 1,269.67p 1,271.44p 1,261.33p 1,267.58p 2725058
07/03/2016 1,282.17p 1,286.33p 1,266.54p 1,270.71p 2788626
04/03/2016 1,293.62p 1,304.04p 1,283.21p 1,286.33p 3783277
03/03/2016 1,305.08p 1,313.41p 1,286.33p 1,292.58p 2688100
02/03/2016 1,338.41p 1,351.95p 1,305.24p 1,312.37p 4331828
01/03/2016 1,317.58p 1,335.29p 1,311.64p 1,329.04p 2859968
29/02/2016 1,294.66p 1,318.62p 1,289.46p 1,318.62p 3660209
26/02/2016 1,307.16p 1,307.16p 1,288.42p 1,300.91p 2507814
25/02/2016 1,290.50p 1,298.83p 1,281.12p 1,294.66p 2779894
24/02/2016 1,281.12p 1,299.87p 1,266.54p 1,274.87p 3659522
23/02/2016 1,291.54p 1,298.83p 1,278.00p 1,280.08p 2343684
22/02/2016 1,293.62p 1,309.25p 1,289.46p 1,296.75p 3155054
19/02/2016 1,283.21p 1,283.21p 1,268.63p 1,280.08p 3637927
18/02/2016 1,283.21p 1,288.42p 1,273.83p 1,281.12p 3941803
17/02/2016 1,273.83p 1,285.29p 1,272.79p 1,280.08p 4477922
16/02/2016 1,258.21p 1,272.79p 1,253.00p 1,265.50p 3122121
15/02/2016 1,262.38p 1,273.83p 1,251.96p 1,255.08p 3390230
12/02/2016 1,231.13p 1,243.89p 1,228.00p 1,239.46p 4674595
11/02/2016 1,238.42p 1,241.54p 1,218.63p 1,221.75p 4355358
10/02/2016 1,259.25p 1,266.54p 1,240.50p 1,246.75p 4787833
09/02/2016 1,245.71p 1,259.25p 1,223.84p 1,256.13p 4964935
08/02/2016 1,280.08p 1,285.29p 1,236.34p 1,240.50p 6200314
05/02/2016 1,280.08p 1,282.17p 1,265.50p 1,270.71p 4869828
04/02/2016 1,259.25p 1,289.46p 1,256.13p 1,268.63p 6402196
03/02/2016 1,240.50p 1,251.96p 1,215.51p 1,222.80p 4505590
02/02/2016 1,249.88p 1,251.96p 1,231.13p 1,234.25p 3935944
01/02/2016 1,259.25p 1,260.29p 1,243.63p 1,248.84p 2832429
29/01/2016 1,234.25p 1,258.21p 1,232.17p 1,253.00p 4893794
28/01/2016 1,211.34p 1,237.38p 1,207.17p 1,226.96p 5166388
27/01/2016 1,179.05p 1,220.71p 1,174.88p 1,219.67p 4542908
26/01/2016 1,159.26p 1,175.33p 1,153.01p 1,172.80p 2962473
25/01/2016 1,164.47p 1,170.87p 1,161.34p 1,168.64p 2537829
22/01/2016 1,149.89p 1,166.55p 1,146.76p 1,162.39p 3300344
21/01/2016 1,170.72p 1,186.34p 1,123.85p 1,133.22p 6150922
20/01/2016 1,194.67p 1,198.84p 1,169.68p 1,181.13p 4414004
19/01/2016 1,209.26p 1,212.62p 1,199.88p 1,212.38p 3014508
18/01/2016 1,167.59p 1,193.63p 1,167.59p 1,190.51p 3690855
15/01/2016 1,182.18p 1,200.92p 1,165.51p 1,167.59p 5008348
14/01/2016 1,185.30p 1,190.36p 1,173.84p 1,181.13p 3541452
13/01/2016 1,209.26p 1,212.38p 1,190.85p 1,195.72p 2807647
12/01/2016 1,185.30p 1,200.04p 1,181.13p 1,193.63p 2919440
11/01/2016 1,164.47p 1,184.26p 1,164.47p 1,180.09p 2512936
08/01/2016 1,168.64p 1,187.38p 1,165.51p 1,168.64p 2521140
07/01/2016 1,161.34p 1,172.80p 1,149.00p 1,166.55p 3482445
06/01/2016 1,188.42p 1,208.04p 1,174.00p 1,183.22p 2348214
05/01/2016 1,193.63p 1,208.21p 1,185.30p 1,193.63p 2386591
04/01/2016 1,217.59p 1,219.67p 1,176.97p 1,183.22p 3074958
31/12/2015 1,236.34p 1,247.79p 1,223.84p 1,223.84p 820651
30/12/2015 1,237.38p 1,244.67p 1,228.00p 1,240.50p 1345595
29/12/2015 1,216.55p 1,239.46p 1,210.30p 1,239.46p 2376433
24/12/2015 1,215.51p 1,216.55p 1,204.05p 1,208.21p 285625
23/12/2015 1,201.97p 1,212.38p 1,195.72p 1,211.34p 1428114
22/12/2015 1,195.72p 1,195.72p 1,185.14p 1,191.55p 1807747
21/12/2015 1,176.97p 1,204.05p 1,173.84p 1,187.38p 2696380
18/12/2015 1,193.63p 1,193.63p 1,175.93p 1,179.05p 4673836
17/12/2015 1,217.59p 1,218.63p 1,195.72p 1,200.92p 2607079
16/12/2015 1,189.47p 1,203.01p 1,184.26p 1,196.76p 2414738
15/12/2015 1,165.51p 1,191.55p 1,160.30p 1,184.26p 3057926
14/12/2015 1,156.14p 1,173.84p 1,154.57p 1,155.09p 3028658
11/12/2015 1,170.72p 1,174.88p 1,159.26p 1,160.30p 2578164
10/12/2015 1,176.97p 1,179.05p 1,165.51p 1,171.76p 2079679
09/12/2015 1,185.30p 1,198.84p 1,180.90p 1,181.13p 2795859
08/12/2015 1,213.42p 1,213.42p 1,184.26p 1,186.34p 3562362
07/12/2015 1,218.63p 1,233.21p 1,211.34p 1,213.42p 1839941
04/12/2015 1,201.97p 1,209.26p 1,191.55p 1,209.26p 3411360
03/12/2015 1,229.05p 1,235.30p 1,197.42p 1,201.97p 4209778
02/12/2015 1,222.80p 1,235.14p 1,217.59p 1,226.96p 3016385
01/12/2015 1,208.21p 1,222.80p 1,206.13p 1,217.59p 4672994
30/11/2015 1,188.42p 1,204.05p 1,181.13p 1,201.97p 4401417
27/11/2015 1,174.88p 1,194.67p 1,171.76p 1,188.42p 3328362
26/11/2015 1,163.43p 1,181.13p 1,161.34p 1,180.09p 3319753
25/11/2015 1,126.97p 1,164.47p 1,126.97p 1,163.43p 5265882
24/11/2015 1,135.31p 1,140.51p 1,110.31p 1,124.89p 4680718
23/11/2015 1,106.14p 1,122.81p 1,105.10p 1,121.76p 2949640
20/11/2015 1,122.81p 1,129.06p 1,113.61p 1,117.60p 3573983
19/11/2015 1,107.18p 1,135.31p 1,106.40p 1,119.68p 3929317
18/11/2015 1,091.56p 1,103.02p 1,086.73p 1,099.89p 2597262
17/11/2015 1,083.23p 1,095.47p 1,081.14p 1,092.60p 3063050
16/11/2015 1,058.23p 1,073.85p 1,055.10p 1,072.81p 3205027
13/11/2015 1,083.23p 1,086.35p 1,068.65p 1,069.69p 2424496
12/11/2015 1,105.10p 1,109.27p 1,088.43p 1,088.43p 2188884
11/11/2015 1,094.68p 1,104.06p 1,088.43p 1,101.97p 2208251
10/11/2015 1,109.27p 1,109.27p 1,087.39p 1,095.73p 2456483
09/11/2015 1,114.47p 1,116.56p 1,101.97p 1,101.97p 2183374
06/11/2015 1,118.64p 1,122.81p 1,108.22p 1,116.56p 2207366
05/11/2015 1,115.52p 1,130.10p 1,111.35p 1,113.43p 2907088
04/11/2015 1,131.14p 1,132.18p 1,113.43p 1,114.47p 2706344
03/11/2015 1,133.22p 1,136.35p 1,126.97p 1,130.10p 2427526
02/11/2015 1,149.89p 1,153.01p 1,124.89p 1,128.01p 4956752
30/10/2015 1,166.55p 1,166.55p 1,156.14p 1,165.51p 2257539
29/10/2015 1,159.26p 1,165.51p 1,147.80p 1,164.47p 2296809
28/10/2015 1,138.43p 1,161.50p 1,138.43p 1,158.22p 1965952
27/10/2015 1,144.68p 1,151.97p 1,141.55p 1,141.55p 1584186
26/10/2015 1,141.55p 1,148.85p 1,139.47p 1,145.72p 1562492
23/10/2015 1,138.43p 1,151.97p 1,134.26p 1,145.72p 2596009
22/10/2015 1,125.93p 1,137.39p 1,123.85p 1,134.26p 2680924
21/10/2015 1,125.93p 1,132.18p 1,117.60p 1,132.18p 1885740
20/10/2015 1,116.56p 1,126.97p 1,116.56p 1,120.72p 2324322
19/10/2015 1,098.85p 1,117.60p 1,098.85p 1,116.56p 2318614
16/10/2015 1,107.18p 1,115.52p 1,096.77p 1,097.81p 3512128
15/10/2015 1,097.81p 1,109.27p 1,088.43p 1,106.14p 2123621
14/10/2015 1,103.02p 1,107.18p 1,090.52p 1,090.52p 2132444
13/10/2015 1,121.76p 1,121.76p 1,106.14p 1,106.14p 2881142
12/10/2015 1,117.60p 1,119.68p 1,109.27p 1,119.68p 2681188
09/10/2015 1,122.81p 1,123.85p 1,110.31p 1,118.64p 2698312
08/10/2015 1,116.56p 1,123.85p 1,105.10p 1,113.43p 3331609
07/10/2015 1,123.85p 1,129.06p 1,109.27p 1,114.47p 3430869
06/10/2015 1,126.97p 1,128.01p 1,120.72p 1,122.81p 2801838
05/10/2015 1,109.27p 1,121.76p 1,108.22p 1,121.76p 2126735
02/10/2015 1,105.10p 1,113.43p 1,083.23p 1,095.73p 3545057
01/10/2015 1,105.10p 1,118.64p 1,097.81p 1,098.85p 5237156
30/09/2015 1,074.89p 1,096.77p 1,071.77p 1,096.77p 3152461
29/09/2015 1,057.19p 1,065.52p 1,049.90p 1,057.19p 2863035
28/09/2015 1,082.19p 1,085.65p 1,065.52p 1,065.52p 1979120
25/09/2015 1,073.85p 1,088.43p 1,071.77p 1,085.31p 2835196
24/09/2015 1,064.48p 1,079.06p 1,051.98p 1,060.31p 3246581
23/09/2015 1,054.06p 1,069.69p 1,049.90p 1,067.60p 2581450
22/09/2015 1,071.77p 1,072.81p 1,054.06p 1,054.06p 4067291
21/09/2015 1,068.65p 1,083.23p 1,068.65p 1,071.77p 2584226
18/09/2015 1,078.02p 1,078.02p 1,064.48p 1,074.89p 7067487
17/09/2015 1,063.44p 1,088.43p 1,060.31p 1,076.98p 3473500
16/09/2015 1,059.27p 1,062.40p 1,050.66p 1,060.31p 2566064
15/09/2015 1,055.10p 1,055.10p 1,042.26p 1,049.90p 3753683
14/09/2015 1,063.44p 1,073.85p 1,053.02p 1,053.02p 2931937
11/09/2015 1,070.73p 1,072.81p 1,060.31p 1,060.31p 3139009
10/09/2015 1,071.77p 1,083.23p 1,067.60p 1,068.65p 2900079
09/09/2015 1,082.19p 1,084.27p 1,071.43p 1,081.14p 2584844
08/09/2015 1,059.27p 1,069.69p 1,057.19p 1,062.40p 3345275

*Close Price adjusted for both dividends and splits