Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
07/08/2019 2,002.00p 2,031.00p 1,994.50p 2,030.00p 2130208
06/08/2019 2,010.00p 2,027.00p 1,987.50p 1,999.00p 2992593
05/08/2019 2,037.00p 2,055.00p 2,006.22p 2,015.00p 2068473
02/08/2019 2,099.00p 2,113.00p 2,055.00p 2,055.00p 2552912
01/08/2019 2,076.00p 2,111.00p 2,072.00p 2,110.00p 1794114
31/07/2019 2,079.00p 2,086.00p 2,055.00p 2,083.00p 2991853
30/07/2019 2,082.00p 2,098.36p 2,070.00p 2,083.00p 2097964
29/07/2019 2,033.00p 2,091.00p 2,027.00p 2,082.00p 2381964
26/07/2019 2,028.00p 2,045.65p 2,006.86p 2,039.00p 2164397
25/07/2019 1,991.00p 2,040.00p 1,986.50p 2,018.00p 3292590
24/07/2019 1,963.50p 1,970.50p 1,952.00p 1,964.50p 2553814
23/07/2019 1,970.00p 1,976.50p 1,953.90p 1,964.50p 1778760
22/07/2019 1,945.50p 1,960.50p 1,942.00p 1,959.50p 1896949
19/07/2019 1,960.00p 1,973.50p 1,952.50p 1,961.50p 1541918
18/07/2019 1,959.00p 1,963.00p 1,939.50p 1,952.00p 2433994
17/07/2019 1,967.50p 1,976.00p 1,956.50p 1,959.50p 1921684
16/07/2019 1,948.50p 1,968.50p 1,944.00p 1,968.50p 2771315
15/07/2019 1,929.50p 1,950.50p 1,927.00p 1,950.50p 4948201
12/07/2019 1,936.50p 1,941.50p 1,928.00p 1,932.00p 2192431
11/07/2019 1,935.50p 1,953.40p 1,931.50p 1,931.50p 2836877
10/07/2019 1,940.00p 1,941.71p 1,926.50p 1,932.00p 1844982
09/07/2019 1,927.50p 1,949.00p 1,921.50p 1,942.50p 2143047
08/07/2019 1,923.00p 1,935.50p 1,914.00p 1,926.50p 1706731
05/07/2019 1,945.50p 1,952.00p 1,919.50p 1,922.50p 1678144
04/07/2019 1,958.50p 1,958.50p 1,938.00p 1,939.00p 1152472
03/07/2019 1,934.00p 1,955.50p 1,932.50p 1,953.50p 1793506
02/07/2019 1,905.50p 1,925.00p 1,902.50p 1,921.00p 1935456
01/07/2019 1,900.00p 1,904.00p 1,889.50p 1,899.50p 2157125
28/06/2019 1,882.50p 1,893.50p 1,882.50p 1,887.00p 2521638
27/06/2019 1,886.00p 1,889.00p 1,867.00p 1,886.00p 2173497
26/06/2019 1,876.00p 1,891.00p 1,874.50p 1,883.50p 1760336
25/06/2019 1,879.00p 1,890.50p 1,870.50p 1,883.00p 2204067
24/06/2019 1,855.00p 1,889.00p 1,848.50p 1,887.50p 2891351
21/06/2019 1,872.50p 1,879.00p 1,846.50p 1,850.00p 6099549
20/06/2019 1,898.00p 1,898.00p 1,862.55p 1,868.50p 3837511
19/06/2019 1,915.00p 1,923.00p 1,895.50p 1,898.00p 2875869
18/06/2019 1,908.50p 1,930.00p 1,903.00p 1,912.00p 2626656
17/06/2019 1,918.50p 1,918.50p 1,890.50p 1,901.00p 2211733
14/06/2019 1,887.00p 1,915.50p 1,881.00p 1,911.50p 3351574
13/06/2019 1,867.00p 1,893.00p 1,861.00p 1,883.00p 2680335
12/06/2019 1,857.50p 1,871.00p 1,854.00p 1,862.50p 1968173
11/06/2019 1,870.00p 1,872.00p 1,831.50p 1,856.50p 2644548
10/06/2019 1,855.50p 1,867.50p 1,845.00p 1,858.00p 1527178
07/06/2019 1,810.00p 1,854.50p 1,810.00p 1,844.50p 2542754
06/06/2019 1,801.00p 1,828.00p 1,798.00p 1,826.00p 2080503
05/06/2019 1,791.50p 1,804.50p 1,780.50p 1,794.50p 3591256
04/06/2019 1,797.50p 1,805.50p 1,784.00p 1,785.00p 2763045
03/06/2019 1,778.50p 1,814.50p 1,774.00p 1,807.00p 2137301
31/05/2019 1,803.00p 1,807.50p 1,788.50p 1,790.50p 2287700
30/05/2019 1,770.50p 1,812.00p 1,766.00p 1,807.50p 1521706
29/05/2019 1,802.50p 1,803.50p 1,768.50p 1,769.50p 2164801
28/05/2019 1,817.00p 1,817.50p 1,801.50p 1,813.00p 2545203
24/05/2019 1,809.00p 1,816.50p 1,801.00p 1,816.00p 1851166
23/05/2019 1,807.00p 1,820.50p 1,805.00p 1,816.50p 3693659
22/05/2019 1,807.50p 1,817.00p 1,804.00p 1,812.00p 3741485
21/05/2019 1,807.00p 1,820.00p 1,798.00p 1,801.00p 2190663
20/05/2019 1,804.00p 1,809.50p 1,782.00p 1,804.00p 3000044
17/05/2019 1,778.50p 1,805.00p 1,770.50p 1,800.00p 2290365
16/05/2019 1,803.00p 1,804.00p 1,757.63p 1,774.00p 2902379
15/05/2019 1,741.00p 1,793.50p 1,733.50p 1,778.50p 4577758
14/05/2019 1,741.50p 1,746.00p 1,720.50p 1,728.50p 3093131
13/05/2019 1,706.00p 1,735.00p 1,704.50p 1,730.50p 3567365
10/05/2019 1,703.00p 1,721.50p 1,695.00p 1,707.00p 2973261
09/05/2019 1,697.00p 1,708.50p 1,694.00p 1,704.50p 12822822
08/05/2019 1,708.00p 1,716.00p 1,702.50p 1,708.00p 3386226
07/05/2019 1,730.50p 1,739.00p 1,711.00p 1,717.00p 2991536
03/05/2019 1,738.00p 1,745.50p 1,724.00p 1,736.50p 1105483
02/05/2019 1,735.00p 1,738.50p 1,724.50p 1,731.50p 1651623
01/05/2019 1,758.00p 1,758.00p 1,737.00p 1,738.00p 997430
30/04/2019 1,748.00p 1,759.50p 1,738.00p 1,743.00p 2625916
29/04/2019 1,761.00p 1,766.00p 1,744.14p 1,745.00p 1452019
26/04/2019 1,764.50p 1,769.00p 1,753.00p 1,765.00p 1813881
25/04/2019 1,754.00p 1,762.00p 1,747.50p 1,756.50p 1971195
24/04/2019 1,732.50p 1,752.00p 1,729.50p 1,752.00p 2939541
23/04/2019 1,724.00p 1,740.50p 1,710.50p 1,738.50p 2718842
18/04/2019 1,717.00p 1,727.00p 1,714.50p 1,719.00p 2298272
17/04/2019 1,728.50p 1,733.50p 1,705.00p 1,715.50p 4064853
16/04/2019 1,758.00p 1,761.00p 1,725.50p 1,725.50p 3597809
15/04/2019 1,775.50p 1,780.00p 1,739.00p 1,753.50p 3133564
12/04/2019 1,785.00p 1,800.50p 1,782.00p 1,793.00p 1946784
11/04/2019 1,804.00p 1,817.00p 1,780.50p 1,780.50p 2958908
10/04/2019 1,798.00p 1,806.00p 1,795.00p 1,801.00p 1455436
09/04/2019 1,809.00p 1,809.00p 1,784.00p 1,793.00p 3108964
08/04/2019 1,809.00p 1,816.30p 1,793.00p 1,807.00p 1615051
05/04/2019 1,814.00p 1,830.50p 1,805.41p 1,825.00p 1566877
04/04/2019 1,804.00p 1,812.50p 1,799.11p 1,806.00p 1889102
03/04/2019 1,804.00p 1,806.50p 1,782.00p 1,806.50p 2476524
02/04/2019 1,792.00p 1,812.00p 1,778.50p 1,807.00p 2827338
01/04/2019 1,804.50p 1,814.50p 1,779.00p 1,782.50p 2447592
29/03/2019 1,778.50p 1,804.50p 1,771.00p 1,804.50p 3793995
28/03/2019 1,754.00p 1,780.50p 1,752.50p 1,770.50p 2395206
27/03/2019 1,754.00p 1,759.00p 1,730.00p 1,748.00p 2723403
26/03/2019 1,744.00p 1,760.50p 1,729.50p 1,750.00p 2619765
25/03/2019 1,734.00p 1,748.00p 1,731.50p 1,742.50p 1727033
22/03/2019 1,757.00p 1,767.50p 1,736.00p 1,740.00p 2508701
21/03/2019 1,714.00p 1,765.00p 1,706.00p 1,757.50p 2081002
20/03/2019 1,740.00p 1,760.00p 1,735.70p 1,745.50p 2809988
19/03/2019 1,740.00p 1,751.50p 1,740.00p 1,740.00p 1929047
18/03/2019 1,739.00p 1,743.00p 1,725.50p 1,743.00p 1569865
15/03/2019 1,734.50p 1,737.00p 1,721.50p 1,732.00p 3999003
14/03/2019 1,739.00p 1,747.50p 1,723.50p 1,730.50p 2145229
13/03/2019 1,709.50p 1,734.50p 1,707.50p 1,730.00p 2654696
12/03/2019 1,706.50p 1,724.00p 1,692.00p 1,711.50p 2984332
11/03/2019 1,702.00p 1,711.61p 1,696.00p 1,710.00p 2246472
08/03/2019 1,690.00p 1,704.00p 1,689.00p 1,698.00p 1358822
07/03/2019 1,700.00p 1,703.00p 1,691.50p 1,702.00p 1572465
06/03/2019 1,700.00p 1,705.00p 1,690.00p 1,700.00p 1562829
05/03/2019 1,680.00p 1,701.50p 1,677.00p 1,700.00p 1613557
04/03/2019 1,691.50p 1,699.11p 1,682.00p 1,682.50p 1534558
01/03/2019 1,682.00p 1,690.50p 1,671.50p 1,687.50p 2247231
28/02/2019 1,668.00p 1,683.50p 1,657.00p 1,665.00p 3021030
27/02/2019 1,698.50p 1,698.50p 1,655.50p 1,667.00p 2095348
26/02/2019 1,702.50p 1,706.00p 1,686.50p 1,694.50p 2266263
25/02/2019 1,727.50p 1,729.50p 1,699.81p 1,713.00p 2184649
22/02/2019 1,738.00p 1,738.00p 1,722.50p 1,726.00p 1771240
21/02/2019 1,734.50p 1,747.00p 1,723.00p 1,734.50p 2438910
20/02/2019 1,714.00p 1,736.50p 1,714.00p 1,731.00p 2256610
19/02/2019 1,735.00p 1,736.61p 1,716.00p 1,716.00p 2139619
18/02/2019 1,729.00p 1,734.50p 1,711.00p 1,730.50p 1867699
15/02/2019 1,759.00p 1,772.50p 1,741.50p 1,743.50p 2580718
14/02/2019 1,758.50p 1,765.00p 1,748.00p 1,756.00p 1901634
13/02/2019 1,739.00p 1,765.00p 1,731.50p 1,758.50p 2312333
12/02/2019 1,743.00p 1,755.00p 1,726.00p 1,745.50p 3019521
11/02/2019 1,758.00p 1,764.50p 1,732.50p 1,746.00p 2720471
08/02/2019 1,762.00p 1,767.50p 1,742.50p 1,749.00p 2861598
07/02/2019 1,735.00p 1,776.50p 1,730.00p 1,758.00p 5035405
06/02/2019 1,680.00p 1,696.00p 1,672.00p 1,696.00p 3208954
05/02/2019 1,650.00p 1,692.00p 1,643.50p 1,692.00p 4276126
04/02/2019 1,630.50p 1,658.00p 1,630.50p 1,654.00p 3787800
01/02/2019 1,630.50p 1,638.50p 1,625.00p 1,632.00p 2265833
31/01/2019 1,632.50p 1,645.00p 1,623.50p 1,630.50p 3422724
30/01/2019 1,610.50p 1,641.50p 1,602.50p 1,641.50p 2909310
29/01/2019 1,589.00p 1,618.50p 1,583.50p 1,609.50p 2692332
28/01/2019 1,582.50p 1,591.25p 1,575.50p 1,583.00p 2234365
25/01/2019 1,614.00p 1,614.50p 1,586.50p 1,586.50p 2576173
24/01/2019 1,627.50p 1,627.50p 1,605.50p 1,613.00p 2293912
23/01/2019 1,629.00p 1,633.50p 1,609.50p 1,624.50p 2591195
22/01/2019 1,626.00p 1,640.00p 1,621.81p 1,627.50p 1470883
21/01/2019 1,619.00p 1,629.00p 1,612.00p 1,625.50p 1215664
18/01/2019 1,619.00p 1,625.50p 1,603.00p 1,619.00p 2598237
17/01/2019 1,613.00p 1,615.00p 1,597.50p 1,611.50p 4867133
16/01/2019 1,661.50p 1,662.00p 1,630.00p 1,631.00p 3488781
15/01/2019 1,653.50p 1,668.00p 1,649.50p 1,656.50p 2657427
14/01/2019 1,660.50p 1,672.00p 1,645.50p 1,653.50p 2274584
11/01/2019 1,670.50p 1,685.00p 1,663.50p 1,667.00p 2518204
10/01/2019 1,654.00p 1,681.00p 1,653.50p 1,675.50p 2654524
09/01/2019 1,664.50p 1,673.00p 1,640.35p 1,654.50p 2861324
08/01/2019 1,645.50p 1,667.50p 1,643.50p 1,657.00p 2936339
07/01/2019 1,640.00p 1,647.50p 1,616.50p 1,645.50p 3039743
04/01/2019 1,640.00p 1,647.00p 1,617.00p 1,637.00p 2994374
03/01/2019 1,634.00p 1,647.50p 1,627.00p 1,629.00p 1828463
02/01/2019 1,638.50p 1,646.50p 1,617.00p 1,635.00p 2591316
31/12/2018 1,639.00p 1,650.00p 1,633.00p 1,650.00p 1045903
28/12/2018 1,628.00p 1,645.00p 1,625.50p 1,642.00p 1842669
27/12/2018 1,637.50p 1,640.50p 1,609.50p 1,617.00p 2394440
24/12/2018 1,626.00p 1,647.00p 1,622.50p 1,631.00p 606480
21/12/2018 1,637.00p 1,644.00p 1,608.00p 1,634.50p 7466713
20/12/2018 1,655.00p 1,665.50p 1,637.50p 1,640.00p 3722671
19/12/2018 1,657.00p 1,679.00p 1,657.00p 1,670.50p 3321108
18/12/2018 1,672.50p 1,677.00p 1,660.50p 1,665.00p 3333251
17/12/2018 1,671.00p 1,686.00p 1,658.00p 1,663.50p 2849311
14/12/2018 1,674.00p 1,690.50p 1,664.00p 1,683.00p 2613009
13/12/2018 1,667.50p 1,692.00p 1,648.50p 1,684.50p 2780175
12/12/2018 1,663.00p 1,684.50p 1,660.00p 1,663.00p 3820070
11/12/2018 1,678.00p 1,685.50p 1,671.00p 1,677.00p 2840980
10/12/2018 1,667.00p 1,693.50p 1,663.50p 1,669.00p 3822916
07/12/2018 1,611.00p 1,684.00p 1,611.00p 1,668.50p 3463515
06/12/2018 1,664.00p 1,671.50p 1,628.00p 1,638.00p 3634029
05/12/2018 1,684.00p 1,694.00p 1,666.00p 1,671.00p 2782124
04/12/2018 1,698.50p 1,709.00p 1,680.50p 1,692.00p 3088234
03/12/2018 1,690.00p 1,717.50p 1,686.50p 1,694.00p 4119420
30/11/2018 1,673.50p 1,700.00p 1,666.00p 1,678.50p 6696313
29/11/2018 1,666.00p 1,676.00p 1,655.00p 1,670.50p 3186984
28/11/2018 1,665.00p 1,685.50p 1,652.50p 1,658.00p 3965894
27/11/2018 1,679.00p 1,702.00p 1,674.50p 1,687.00p 4004193
26/11/2018 1,704.50p 1,710.00p 1,681.00p 1,694.00p 3141692
23/11/2018 1,678.00p 1,697.50p 1,673.50p 1,694.50p 2573204
22/11/2018 1,700.50p 1,719.50p 1,678.50p 1,682.00p 2495136
21/11/2018 1,678.50p 1,716.50p 1,661.50p 1,697.00p 7469407
20/11/2018 1,630.00p 1,682.50p 1,614.00p 1,673.00p 6047047
19/11/2018 1,583.00p 1,602.50p 1,579.50p 1,587.50p 2730613
16/11/2018 1,600.50p 1,619.50p 1,574.00p 1,587.00p 2924926
15/11/2018 1,578.50p 1,617.00p 1,574.00p 1,606.50p 3559843
14/11/2018 1,562.50p 1,584.50p 1,562.50p 1,576.50p 4501935
13/11/2018 1,560.00p 1,579.00p 1,553.50p 1,566.00p 3088099
12/11/2018 1,550.00p 1,557.00p 1,539.50p 1,551.50p 2590059
09/11/2018 1,513.50p 1,538.50p 1,507.50p 1,537.50p 2885221
08/11/2018 1,527.50p 1,538.00p 1,499.00p 1,515.00p 3105300
07/11/2018 1,542.50p 1,552.50p 1,517.50p 1,519.50p 2796409
06/11/2018 1,543.00p 1,547.00p 1,527.50p 1,532.50p 2284722
05/11/2018 1,537.50p 1,550.00p 1,533.50p 1,537.50p 1473449
02/11/2018 1,567.50p 1,575.00p 1,531.00p 1,537.50p 2879632
01/11/2018 1,531.00p 1,561.50p 1,513.00p 1,552.00p 3432616
31/10/2018 1,557.00p 1,564.50p 1,533.50p 1,540.00p 3699701
30/10/2018 1,547.00p 1,549.50p 1,525.00p 1,544.50p 2683317
29/10/2018 1,530.00p 1,568.50p 1,527.55p 1,546.00p 2224406
26/10/2018 1,526.00p 1,538.50p 1,514.00p 1,529.50p 3022920
25/10/2018 1,494.50p 1,543.50p 1,493.00p 1,543.50p 3416208
24/10/2018 1,492.00p 1,521.00p 1,485.50p 1,505.00p 2567884
23/10/2018 1,475.00p 1,490.00p 1,467.50p 1,483.00p 4019499

*Close Price adjusted for both dividends and splits