Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/09/2022 1,799.50p 1,857.62p 1,784.50p 1,805.00p 3331137
29/09/2022 1,840.50p 1,851.78p 1,797.50p 1,809.00p 4939906
28/09/2022 1,808.50p 1,853.50p 1,793.00p 1,847.00p 5531548
27/09/2022 1,819.50p 1,872.50p 1,800.50p 1,828.00p 3813790
26/09/2022 1,810.00p 1,836.50p 1,784.00p 1,813.50p 3318063
23/09/2022 1,815.50p 1,821.00p 1,777.00p 1,803.50p 2736234
22/09/2022 1,841.50p 1,841.50p 1,816.50p 1,816.50p 2593598
21/09/2022 1,845.50p 1,858.00p 1,830.50p 1,858.00p 1975992
20/09/2022 1,891.50p 1,895.00p 1,849.00p 1,851.00p 2956562
16/09/2022 1,921.50p 1,922.50p 1,870.50p 1,875.00p 4801651
15/09/2022 1,916.50p 1,957.50p 1,914.50p 1,925.50p 2517519
14/09/2022 1,923.00p 1,925.50p 1,894.07p 1,907.00p 6997511
13/09/2022 1,935.50p 1,958.00p 1,922.00p 1,928.00p 2308371
12/09/2022 1,907.00p 1,931.50p 1,898.00p 1,926.00p 3269305
09/09/2022 1,895.50p 1,913.00p 1,886.50p 1,900.00p 2466814
08/09/2022 1,875.50p 1,892.00p 1,857.00p 1,892.00p 2358203
07/09/2022 1,829.50p 1,876.50p 1,828.50p 1,867.50p 3714733
06/09/2022 1,841.00p 1,869.00p 1,834.00p 1,843.50p 2210648
05/09/2022 1,826.00p 1,853.00p 1,809.50p 1,844.50p 2430626
02/09/2022 1,828.50p 1,843.50p 1,820.00p 1,843.00p 2480309
01/09/2022 1,849.00p 1,863.00p 1,818.00p 1,831.50p 2617416
31/08/2022 1,852.50p 1,872.50p 1,843.00p 1,859.00p 5487398
30/08/2022 1,876.00p 1,891.50p 1,854.50p 1,858.50p 2688972
26/08/2022 1,914.50p 1,915.50p 1,872.50p 1,876.00p 7534383
25/08/2022 1,924.50p 1,932.50p 1,909.50p 1,909.50p 1690721
24/08/2022 1,901.00p 1,926.61p 1,887.00p 1,914.50p 1754960
23/08/2022 1,940.00p 1,940.00p 1,899.00p 1,902.00p 2583787
22/08/2022 1,939.50p 1,962.50p 1,922.50p 1,944.00p 2012595
19/08/2022 1,927.50p 1,961.00p 1,920.50p 1,950.50p 2390770
18/08/2022 1,942.50p 1,970.50p 1,938.50p 1,969.50p 1450818
17/08/2022 1,954.00p 1,957.00p 1,936.00p 1,942.00p 1741513
16/08/2022 1,945.50p 1,957.50p 1,940.00p 1,956.50p 1139434
15/08/2022 1,948.50p 1,948.50p 1,922.72p 1,945.50p 1514611
12/08/2022 1,941.00p 1,949.50p 1,926.50p 1,935.00p 1502690
11/08/2022 1,945.50p 1,958.50p 1,930.00p 1,936.00p 1707884
10/08/2022 1,915.50p 1,952.50p 1,903.00p 1,934.50p 3829945
09/08/2022 1,922.50p 1,928.50p 1,915.50p 1,921.00p 2146313
08/08/2022 1,910.50p 1,930.00p 1,898.50p 1,917.00p 1517296
05/08/2022 1,918.00p 1,922.50p 1,904.00p 1,907.50p 1266535
04/08/2022 1,940.00p 1,949.50p 1,910.00p 1,921.00p 3255615
03/08/2022 1,930.50p 1,943.50p 1,920.00p 1,942.00p 3408941
02/08/2022 1,949.00p 1,956.00p 1,925.00p 1,932.50p 2119280
01/08/2022 1,914.50p 1,957.50p 1,914.50p 1,947.50p 1717556
29/07/2022 1,953.50p 1,965.50p 1,896.00p 1,914.50p 3872062
28/07/2022 1,939.00p 1,957.50p 1,931.50p 1,953.00p 5791832
27/07/2022 1,929.50p 1,950.10p 1,916.50p 1,928.00p 5959991
26/07/2022 1,864.00p 1,910.50p 1,858.50p 1,906.50p 3609467
25/07/2022 1,852.00p 1,863.50p 1,832.00p 1,845.00p 2457929
22/07/2022 1,837.50p 1,869.00p 1,833.50p 1,854.00p 1932793
21/07/2022 1,836.00p 1,857.00p 1,825.00p 1,835.00p 5075765
20/07/2022 1,858.00p 1,866.50p 1,828.50p 1,838.50p 6815364
19/07/2022 1,813.50p 1,862.50p 1,812.00p 1,852.50p 2249119
18/07/2022 1,821.00p 1,861.00p 1,819.00p 1,826.50p 2960747
15/07/2022 1,835.50p 1,850.50p 1,815.50p 1,845.00p 3484117
14/07/2022 1,816.00p 1,824.50p 1,799.50p 1,818.00p 2393168
13/07/2022 1,820.50p 1,831.50p 1,798.50p 1,815.00p 5601687
12/07/2022 1,787.00p 1,827.00p 1,783.50p 1,818.00p 5285025
11/07/2022 1,741.50p 1,804.00p 1,739.50p 1,789.00p 2603127
08/07/2022 1,748.50p 1,774.00p 1,740.00p 1,760.00p 2104297
07/07/2022 1,745.50p 1,762.00p 1,734.50p 1,751.00p 3304560
06/07/2022 1,710.00p 1,738.50p 1,703.50p 1,730.00p 4547213
05/07/2022 1,737.00p 1,742.50p 1,679.50p 1,688.00p 3681976
04/07/2022 1,744.50p 1,752.00p 1,721.00p 1,729.50p 1342366
01/07/2022 1,671.00p 1,743.50p 1,667.00p 1,728.00p 2797790
30/06/2022 1,673.50p 1,686.00p 1,648.50p 1,680.00p 3385774
29/06/2022 1,692.50p 1,707.50p 1,669.00p 1,691.50p 3453524
28/06/2022 1,722.50p 1,737.50p 1,713.00p 1,715.00p 2092172
27/06/2022 1,693.00p 1,717.00p 1,687.00p 1,710.50p 1954306
24/06/2022 1,632.50p 1,716.00p 1,630.50p 1,697.00p 3310446
23/06/2022 1,677.00p 1,696.00p 1,641.00p 1,641.00p 3099167
22/06/2022 1,670.50p 1,696.50p 1,651.50p 1,679.50p 2782884
21/06/2022 1,698.50p 1,712.50p 1,681.00p 1,691.00p 2587381
20/06/2022 1,682.50p 1,694.50p 1,669.50p 1,694.50p 2285771
17/06/2022 1,672.50p 1,712.00p 1,662.00p 1,677.50p 5782495
16/06/2022 1,700.50p 1,700.50p 1,656.50p 1,662.00p 4121056
15/06/2022 1,684.50p 1,724.50p 1,671.50p 1,717.00p 11486552
14/06/2022 1,678.50p 1,705.50p 1,634.00p 1,670.00p 4923404
13/06/2022 1,726.00p 1,730.00p 1,652.00p 1,662.50p 7050308
10/06/2022 1,773.00p 1,779.00p 1,733.00p 1,744.00p 4464734
09/06/2022 1,732.50p 1,783.00p 1,730.00p 1,776.50p 8688787
08/06/2022 1,802.50p 1,805.00p 1,778.00p 1,786.00p 2927880
07/06/2022 1,792.50p 1,808.50p 1,779.96p 1,796.50p 1882242
06/06/2022 1,788.50p 1,813.50p 1,772.00p 1,805.00p 1976540
01/06/2022 1,788.50p 1,816.50p 1,769.00p 1,769.00p 2654610
31/05/2022 1,782.00p 1,799.00p 1,766.50p 1,777.50p 12469232
27/05/2022 1,782.50p 1,822.00p 1,779.50p 1,799.50p 2565218
26/05/2022 1,744.50p 1,779.00p 1,741.50p 1,775.00p 4202364
25/05/2022 1,751.50p 1,763.00p 1,726.00p 1,744.00p 2114145
24/05/2022 1,720.50p 1,752.00p 1,712.50p 1,732.50p 6882214
23/05/2022 1,736.00p 1,736.00p 1,703.00p 1,730.50p 4833861
20/05/2022 1,693.00p 1,722.00p 1,674.50p 1,708.00p 3598401
19/05/2022 1,721.50p 1,722.00p 1,673.50p 1,688.00p 4509968
18/05/2022 1,774.50p 1,779.00p 1,725.50p 1,725.50p 3964727
17/05/2022 1,832.00p 1,839.50p 1,765.00p 1,772.50p 3895961
16/05/2022 1,797.50p 1,841.98p 1,796.00p 1,816.00p 3528749
13/05/2022 1,739.00p 1,808.00p 1,726.00p 1,808.00p 4308097
12/05/2022 1,663.50p 1,735.50p 1,663.50p 1,717.50p 4998370
11/05/2022 1,698.00p 1,776.00p 1,648.50p 1,694.00p 11500692
10/05/2022 1,598.50p 1,603.50p 1,568.75p 1,577.50p 4239606
09/05/2022 1,645.50p 1,659.85p 1,576.50p 1,576.50p 4189547
06/05/2022 1,672.50p 1,682.00p 1,640.00p 1,650.00p 3326775
05/05/2022 1,728.50p 1,739.50p 1,682.50p 1,682.50p 2620211
04/05/2022 1,731.00p 1,737.00p 1,696.00p 1,696.00p 1848293
03/05/2022 1,682.50p 1,737.00p 1,680.00p 1,728.50p 2628318
29/04/2022 1,721.00p 1,722.00p 1,695.00p 1,702.00p 2837454
28/04/2022 1,695.50p 1,704.00p 1,678.00p 1,700.50p 1577354
27/04/2022 1,689.00p 1,701.00p 1,670.50p 1,672.00p 4336081
26/04/2022 1,716.00p 1,716.50p 1,683.50p 1,689.50p 2272884
25/04/2022 1,671.50p 1,724.00p 1,670.00p 1,699.50p 2087550
22/04/2022 1,721.50p 1,751.09p 1,702.50p 1,702.50p 1904717
21/04/2022 1,716.00p 1,768.00p 1,716.00p 1,749.00p 2267194
20/04/2022 1,683.00p 1,715.50p 1,674.00p 1,715.50p 3081852
19/04/2022 1,675.00p 1,678.00p 1,657.50p 1,669.50p 2405086
14/04/2022 1,639.00p 1,677.50p 1,634.50p 1,677.00p 4291397
13/04/2022 1,627.00p 1,641.00p 1,619.50p 1,640.00p 1561132
12/04/2022 1,626.50p 1,658.00p 1,625.50p 1,644.00p 2181663
11/04/2022 1,640.50p 1,655.00p 1,618.50p 1,647.00p 2042398
08/04/2022 1,651.00p 1,682.00p 1,643.00p 1,649.50p 2398174
07/04/2022 1,628.50p 1,640.50p 1,616.50p 1,640.50p 2885138
06/04/2022 1,638.50p 1,661.50p 1,601.50p 1,623.00p 3070836
05/04/2022 1,623.00p 1,646.50p 1,605.50p 1,646.50p 3711722
04/04/2022 1,604.00p 1,625.00p 1,579.50p 1,625.00p 2241472
01/04/2022 1,630.00p 1,645.00p 1,584.00p 1,596.00p 2817813
31/03/2022 1,689.00p 1,689.00p 1,647.50p 1,650.00p 2671798
30/03/2022 1,700.00p 1,711.00p 1,664.00p 1,673.00p 3721822
29/03/2022 1,665.00p 1,708.50p 1,646.00p 1,695.50p 9053809
28/03/2022 1,662.00p 1,664.50p 1,649.00p 1,652.50p 9519708
25/03/2022 1,686.00p 1,686.00p 1,649.00p 1,654.00p 5564265
24/03/2022 1,682.50p 1,690.00p 1,660.50p 1,666.50p 2041023
23/03/2022 1,697.50p 1,717.50p 1,665.00p 1,678.00p 2094517
22/03/2022 1,682.00p 1,705.00p 1,677.00p 1,697.50p 1822755
21/03/2022 1,699.00p 1,709.50p 1,668.50p 1,679.00p 2179276
18/03/2022 1,693.50p 1,706.00p 1,655.50p 1,706.00p 3758656
17/03/2022 1,706.00p 1,711.00p 1,667.00p 1,696.50p 2322331
16/03/2022 1,692.00p 1,699.50p 1,666.50p 1,691.00p 3202702
15/03/2022 1,638.00p 1,679.00p 1,628.00p 1,655.50p 2474521
14/03/2022 1,669.00p 1,693.00p 1,649.80p 1,654.50p 1689175
11/03/2022 1,637.50p 1,695.00p 1,629.00p 1,654.00p 2570744
10/03/2022 1,642.50p 1,653.00p 1,599.80p 1,620.00p 3898978
09/03/2022 1,591.50p 1,633.00p 1,574.50p 1,630.00p 2568991
08/03/2022 1,532.00p 1,578.00p 1,529.00p 1,548.50p 3347596
07/03/2022 1,525.00p 1,590.50p 1,494.00p 1,546.00p 3403476
04/03/2022 1,589.50p 1,604.50p 1,526.50p 1,559.50p 4145485
03/03/2022 1,678.50p 1,704.00p 1,605.50p 1,605.50p 2815903
02/03/2022 1,604.00p 1,687.00p 1,600.00p 1,683.00p 3114609
01/03/2022 1,690.50p 1,702.00p 1,619.50p 1,619.50p 2549652
28/02/2022 1,680.50p 1,720.00p 1,672.50p 1,694.00p 3729455
25/02/2022 1,667.50p 1,723.50p 1,655.51p 1,714.00p 3023715
24/02/2022 1,658.50p 1,679.50p 1,629.50p 1,634.00p 5522656
23/02/2022 1,736.00p 1,762.00p 1,707.50p 1,710.00p 1576454
22/02/2022 1,700.00p 1,740.50p 1,681.50p 1,732.00p 2381660
21/02/2022 1,753.00p 1,767.00p 1,708.00p 1,716.50p 1923187
18/02/2022 1,748.00p 1,774.00p 1,739.00p 1,748.00p 1847500
17/02/2022 1,780.00p 1,787.30p 1,739.00p 1,751.00p 3103065
16/02/2022 1,816.00p 1,823.00p 1,774.00p 1,779.00p 2543916
15/02/2022 1,773.50p 1,819.50p 1,773.50p 1,814.50p 2584732
14/02/2022 1,784.00p 1,793.50p 1,747.00p 1,781.50p 2138827
11/02/2022 1,795.00p 1,817.50p 1,789.00p 1,806.50p 2383605
10/02/2022 1,799.50p 1,820.50p 1,793.00p 1,820.50p 2038847
09/02/2022 1,781.00p 1,817.00p 1,776.50p 1,810.00p 3568894
08/02/2022 1,750.00p 1,762.50p 1,743.50p 1,760.00p 3017699
07/02/2022 1,738.50p 1,750.50p 1,715.20p 1,741.00p 2305754
04/02/2022 1,742.50p 1,758.50p 1,720.00p 1,734.00p 3098821
03/02/2022 1,722.00p 1,797.00p 1,700.00p 1,720.00p 5322532
02/02/2022 1,667.00p 1,674.50p 1,640.50p 1,653.50p 4700070
01/02/2022 1,677.50p 1,693.50p 1,643.50p 1,655.00p 2662021
31/01/2022 1,671.00p 1,680.50p 1,642.50p 1,669.00p 2938981
28/01/2022 1,664.50p 1,671.30p 1,640.00p 1,652.00p 5567078
27/01/2022 1,643.00p 1,676.00p 1,633.00p 1,670.50p 3171047
26/01/2022 1,634.00p 1,693.50p 1,634.00p 1,671.50p 2901153
25/01/2022 1,638.00p 1,639.50p 1,595.00p 1,626.50p 2652198
24/01/2022 1,673.00p 1,684.50p 1,615.00p 1,618.00p 1860766
21/01/2022 1,670.00p 1,692.50p 1,659.50p 1,680.50p 3872707
20/01/2022 1,675.00p 1,693.00p 1,671.00p 1,693.00p 2741549
19/01/2022 1,717.00p 1,745.50p 1,709.50p 1,709.50p 2781953
18/01/2022 1,725.50p 1,738.50p 1,716.50p 1,723.50p 3060922
17/01/2022 1,726.50p 1,765.00p 1,726.00p 1,737.00p 2121260
14/01/2022 1,683.00p 1,718.50p 1,683.00p 1,718.50p 1811402
13/01/2022 1,700.00p 1,712.00p 1,685.00p 1,698.00p 2607876
12/01/2022 1,712.00p 1,718.50p 1,700.00p 1,704.50p 1643683
10/01/2022 1,707.00p 1,707.00p 1,674.00p 1,699.00p 2002740
07/01/2022 1,698.00p 1,705.50p 1,680.50p 1,695.50p 2096015
06/01/2022 1,665.00p 1,727.00p 1,662.50p 1,694.00p 1733976
05/01/2022 1,699.00p 1,723.00p 1,688.50p 1,700.00p 2298927
04/01/2022 1,672.00p 1,706.50p 1,662.00p 1,702.50p 3480073
03/01/2022 1,633.50p 1,651.00p 1,631.16p 1,651.00p 801941
31/12/2021 1,633.50p 1,651.00p 1,631.16p 1,651.00p 801941
30/12/2021 1,636.00p 1,643.50p 1,629.50p 1,641.50p 887432
29/12/2021 1,670.00p 1,682.00p 1,636.50p 1,637.50p 1492588
28/12/2021 1,645.00p 1,660.00p 1,637.00p 1,646.50p 479610
27/12/2021 1,645.00p 1,660.00p 1,637.00p 1,646.50p 479610
24/12/2021 1,645.00p 1,660.00p 1,637.00p 1,646.50p 479314
23/12/2021 1,623.50p 1,670.00p 1,623.50p 1,649.00p 2459615
22/12/2021 1,585.50p 1,621.50p 1,574.50p 1,621.50p 4343322
21/12/2021 1,546.00p 1,589.00p 1,537.50p 1,587.00p 5770796
20/12/2021 1,500.00p 1,540.00p 1,479.50p 1,528.50p 2815354
17/12/2021 1,526.50p 1,560.50p 1,522.50p 1,556.50p 4190844
16/12/2021 1,535.50p 1,547.50p 1,524.00p 1,534.50p 2640245
15/12/2021 1,532.50p 1,544.50p 1,507.50p 1,507.50p 6528525
14/12/2021 1,520.50p 1,532.00p 1,512.00p 1,529.00p 3760208

*Close Price adjusted for both dividends and splits