Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
29/01/2018 1,504.00p 1,505.50p 1,484.50p 1,493.50p 3176708
26/01/2018 1,504.00p 1,511.00p 1,499.50p 1,505.50p 2796846
25/01/2018 1,506.50p 1,513.50p 1,487.50p 1,496.50p 3883668
24/01/2018 1,542.00p 1,544.50p 1,506.50p 1,506.50p 5161984
23/01/2018 1,533.50p 1,548.50p 1,525.50p 1,545.00p 3421939
22/01/2018 1,527.50p 1,544.00p 1,524.50p 1,530.00p 4570156
19/01/2018 1,512.00p 1,531.00p 1,507.00p 1,527.00p 3628837
18/01/2018 1,509.00p 1,513.50p 1,498.50p 1,509.50p 3372376
17/01/2018 1,530.00p 1,536.50p 1,522.00p 1,526.00p 4377729
16/01/2018 1,534.50p 1,546.00p 1,527.50p 1,529.50p 4616585
15/01/2018 1,552.00p 1,556.00p 1,531.50p 1,531.50p 3197861
12/01/2018 1,550.00p 1,565.05p 1,545.50p 1,550.50p 3835608
11/01/2018 1,548.00p 1,548.50p 1,532.50p 1,542.50p 3490026
10/01/2018 1,558.00p 1,558.50p 1,543.50p 1,546.50p 2703072
09/01/2018 1,554.00p 1,554.00p 1,538.00p 1,551.50p 3339314
08/01/2018 1,568.50p 1,568.50p 1,545.00p 1,546.50p 3711018
05/01/2018 1,563.00p 1,570.50p 1,556.50p 1,568.00p 2965825
04/01/2018 1,570.00p 1,571.00p 1,554.00p 1,565.00p 3801670
03/01/2018 1,580.00p 1,584.85p 1,560.00p 1,562.50p 3212365
02/01/2018 1,605.00p 1,605.00p 1,574.00p 1,580.00p 4010337
29/12/2017 1,580.00p 1,609.00p 1,579.00p 1,600.00p 2237853
28/12/2017 1,579.00p 1,582.00p 1,574.00p 1,577.00p 1846784
27/12/2017 1,579.00p 1,581.00p 1,559.00p 1,572.00p 2117354
22/12/2017 1,574.00p 1,582.00p 1,569.00p 1,569.00p 1402033
21/12/2017 1,556.00p 1,579.00p 1,548.00p 1,574.00p 3232725
20/12/2017 1,567.00p 1,569.00p 1,552.00p 1,553.00p 3566876
19/12/2017 1,543.00p 1,571.00p 1,542.00p 1,566.00p 4615621
18/12/2017 1,531.00p 1,547.50p 1,531.00p 1,541.00p 3370364
15/12/2017 1,529.00p 1,536.00p 1,525.00p 1,534.00p 6612842
14/12/2017 1,520.00p 1,529.00p 1,517.00p 1,524.00p 4244522
13/12/2017 1,512.00p 1,536.00p 1,504.00p 1,532.00p 5006198
12/12/2017 1,507.00p 1,511.00p 1,496.00p 1,510.00p 4356712
11/12/2017 1,489.00p 1,511.00p 1,487.00p 1,511.00p 4319841
08/12/2017 1,485.00p 1,494.00p 1,475.10p 1,491.00p 4712713
07/12/2017 1,503.00p 1,513.00p 1,482.00p 1,485.00p 3563134
06/12/2017 1,505.00p 1,513.00p 1,494.00p 1,505.00p 3699914
05/12/2017 1,510.00p 1,518.00p 1,507.00p 1,507.00p 8730724
04/12/2017 1,508.00p 1,519.00p 1,503.00p 1,508.00p 4587039
01/12/2017 1,502.00p 1,510.67p 1,485.00p 1,496.00p 4383646
30/11/2017 1,514.00p 1,525.00p 1,498.10p 1,499.00p 4851593
29/11/2017 1,515.00p 1,527.53p 1,514.00p 1,515.00p 4360367
28/11/2017 1,518.00p 1,539.00p 1,514.00p 1,532.00p 5156611
27/11/2017 1,510.00p 1,522.00p 1,505.00p 1,521.00p 3935333
24/11/2017 1,511.00p 1,515.00p 1,503.00p 1,510.00p 2303583
23/11/2017 1,520.00p 1,521.00p 1,503.00p 1,512.00p 4652967
22/11/2017 1,534.00p 1,534.00p 1,519.00p 1,521.00p 5471952
21/11/2017 1,549.00p 1,563.00p 1,511.00p 1,538.00p 7964980
20/11/2017 1,597.00p 1,609.00p 1,595.00p 1,591.00p 4084554
17/11/2017 1,608.00p 1,617.00p 1,596.00p 1,598.00p 4156621
16/11/2017 1,610.00p 1,623.00p 1,590.00p 1,622.00p 8138459
15/11/2017 1,637.00p 1,640.00p 1,609.00p 1,611.00p 4557439
14/11/2017 1,640.00p 1,651.00p 1,634.00p 1,637.00p 4425006
13/11/2017 1,640.00p 1,650.00p 1,630.00p 1,644.00p 3565134
10/11/2017 1,642.00p 1,642.00p 1,623.00p 1,635.00p 3004844
09/11/2017 1,638.00p 1,653.00p 1,635.00p 1,638.00p 2479214
08/11/2017 1,647.00p 1,659.00p 1,642.00p 1,642.00p 3038655
07/11/2017 1,659.00p 1,661.00p 1,644.00p 1,646.00p 2522323
06/11/2017 1,660.00p 1,665.00p 1,649.00p 1,653.00p 1788638
03/11/2017 1,649.00p 1,669.00p 1,646.00p 1,665.00p 2232754
02/11/2017 1,627.00p 1,654.00p 1,626.00p 1,651.00p 2641700
01/11/2017 1,655.00p 1,657.00p 1,630.00p 1,630.00p 8800511
31/10/2017 1,644.00p 1,655.00p 1,640.00p 1,653.00p 3249126
30/10/2017 1,638.00p 1,647.00p 1,629.00p 1,646.00p 3643446
27/10/2017 1,620.00p 1,641.00p 1,616.00p 1,638.00p 4216351
26/10/2017 1,578.00p 1,602.00p 1,572.00p 1,600.00p 2810917
25/10/2017 1,573.00p 1,591.00p 1,566.00p 1,576.00p 3454932
24/10/2017 1,584.00p 1,588.00p 1,573.00p 1,578.00p 2837418
23/10/2017 1,584.00p 1,596.00p 1,581.00p 1,584.00p 2052629
20/10/2017 1,613.00p 1,613.00p 1,583.00p 1,584.00p 2922080
19/10/2017 1,615.00p 1,615.00p 1,602.00p 1,606.00p 5286313
18/10/2017 1,606.00p 1,619.00p 1,594.00p 1,619.00p 2308363
17/10/2017 1,607.00p 1,607.00p 1,593.00p 1,598.00p 2436486
16/10/2017 1,625.00p 1,625.00p 1,600.00p 1,603.00p 2239613
13/10/2017 1,660.00p 1,660.00p 1,615.00p 1,620.00p 3069434
12/10/2017 1,614.00p 1,635.00p 1,608.00p 1,635.00p 2157281
11/10/2017 1,609.00p 1,615.00p 1,607.00p 1,610.00p 1648509
10/10/2017 1,618.00p 1,621.00p 1,609.00p 1,611.00p 2304015
09/10/2017 1,620.00p 1,623.00p 1,611.00p 1,618.00p 1500856
06/10/2017 1,611.00p 1,624.00p 1,607.00p 1,621.00p 2093900
05/10/2017 1,611.00p 1,617.00p 1,605.00p 1,605.00p 1839144
04/10/2017 1,592.00p 1,610.00p 1,590.00p 1,607.00p 2590094
03/10/2017 1,600.00p 1,600.00p 1,584.00p 1,593.00p 1695551
02/10/2017 1,594.00p 1,599.00p 1,585.00p 1,599.00p 2108683
29/09/2017 1,584.00p 1,591.00p 1,576.00p 1,583.00p 2652658
28/09/2017 1,574.00p 1,580.00p 1,566.00p 1,578.00p 1932098
27/09/2017 1,585.00p 1,585.00p 1,568.00p 1,576.00p 2234081
26/09/2017 1,593.00p 1,593.00p 1,574.00p 1,582.00p 2502441
25/09/2017 1,584.00p 1,590.00p 1,578.00p 1,587.00p 1842759
22/09/2017 1,569.00p 1,604.00p 1,567.00p 1,588.00p 3009365
21/09/2017 1,572.00p 1,598.00p 1,557.00p 1,571.00p 4888217
20/09/2017 1,611.00p 1,626.00p 1,607.00p 1,612.00p 2156521
19/09/2017 1,622.00p 1,622.00p 1,603.00p 1,611.00p 2732417
18/09/2017 1,592.00p 1,622.00p 1,588.00p 1,620.00p 2854984
15/09/2017 1,595.00p 1,607.00p 1,580.00p 1,591.00p 4880329
14/09/2017 1,633.00p 1,644.00p 1,603.00p 1,603.00p 3681946
13/09/2017 1,634.00p 1,639.00p 1,620.00p 1,634.00p 2197995
12/09/2017 1,647.00p 1,656.00p 1,631.00p 1,636.00p 2053455
11/09/2017 1,647.00p 1,654.00p 1,642.00p 1,646.00p 1058388
08/09/2017 1,635.00p 1,643.00p 1,624.00p 1,640.00p 1546620
07/09/2017 1,626.00p 1,647.00p 1,624.00p 1,643.00p 1082819
06/09/2017 1,638.00p 1,638.00p 1,620.00p 1,625.00p 2037012
05/09/2017 1,651.00p 1,656.00p 1,634.00p 1,638.00p 1635463
04/09/2017 1,642.00p 1,655.00p 1,642.00p 1,650.00p 938075
01/09/2017 1,661.00p 1,666.00p 1,647.00p 1,648.00p 1435281
31/08/2017 1,629.00p 1,653.00p 1,625.00p 1,652.00p 2573963
30/08/2017 1,632.00p 1,641.00p 1,624.00p 1,625.00p 2689047
29/08/2017 1,627.00p 1,637.00p 1,621.00p 1,628.00p 2410260
25/08/2017 1,643.00p 1,645.00p 1,635.00p 1,638.00p 1025928
24/08/2017 1,642.00p 1,648.00p 1,637.00p 1,643.00p 1450809
23/08/2017 1,650.00p 1,654.00p 1,637.00p 1,639.00p 1587599
22/08/2017 1,632.00p 1,660.00p 1,632.00p 1,654.00p 2191641
21/08/2017 1,623.00p 1,635.00p 1,623.00p 1,630.00p 1444015
18/08/2017 1,642.00p 1,646.00p 1,625.00p 1,630.00p 1836621
17/08/2017 1,665.00p 1,670.00p 1,649.00p 1,651.00p 2379948
16/08/2017 1,651.00p 1,673.00p 1,646.00p 1,667.00p 2249319
15/08/2017 1,636.00p 1,647.00p 1,633.00p 1,647.00p 1260260
14/08/2017 1,621.00p 1,635.00p 1,618.00p 1,633.00p 1873055
11/08/2017 1,608.00p 1,623.00p 1,606.00p 1,619.00p 1812712
10/08/2017 1,627.00p 1,631.00p 1,610.00p 1,614.00p 2239055
09/08/2017 1,615.00p 1,628.00p 1,608.00p 1,623.00p 2241552
08/08/2017 1,634.00p 1,634.00p 1,620.00p 1,623.00p 2047676
07/08/2017 1,633.00p 1,641.00p 1,623.00p 1,632.00p 1563442
04/08/2017 1,617.00p 1,632.00p 1,604.00p 1,631.00p 2217152
03/08/2017 1,609.00p 1,622.00p 1,594.00p 1,616.00p 3019672
02/08/2017 1,624.00p 1,628.00p 1,607.00p 1,607.00p 2231550
01/08/2017 1,624.00p 1,631.00p 1,602.00p 1,618.00p 2830396
31/07/2017 1,602.00p 1,622.00p 1,600.00p 1,617.00p 2894732
28/07/2017 1,606.00p 1,621.00p 1,597.00p 1,604.00p 2890398
27/07/2017 1,627.00p 1,634.00p 1,613.00p 1,614.00p 3387411
26/07/2017 1,605.00p 1,647.00p 1,605.00p 1,627.00p 4025990
25/07/2017 1,590.00p 1,604.00p 1,583.00p 1,599.00p 2782843
24/07/2017 1,604.00p 1,606.00p 1,581.00p 1,587.00p 4130214
21/07/2017 1,630.00p 1,634.00p 1,605.00p 1,610.00p 2287605
20/07/2017 1,605.00p 1,630.00p 1,602.00p 1,627.00p 2248670
19/07/2017 1,604.00p 1,613.00p 1,593.00p 1,608.00p 1461166
18/07/2017 1,606.00p 1,612.00p 1,594.00p 1,596.00p 2455724
17/07/2017 1,589.00p 1,613.00p 1,586.00p 1,607.00p 3297368
14/07/2017 1,597.00p 1,601.00p 1,582.00p 1,587.00p 2200881
13/07/2017 1,597.00p 1,601.00p 1,584.00p 1,594.00p 3166792
12/07/2017 1,561.00p 1,597.00p 1,559.00p 1,594.00p 2794344
11/07/2017 1,582.00p 1,582.00p 1,556.00p 1,559.00p 2244839
10/07/2017 1,582.00p 1,595.00p 1,573.00p 1,581.00p 2600469
07/07/2017 1,575.00p 1,579.00p 1,563.00p 1,577.00p 4007044
06/07/2017 1,606.00p 1,607.00p 1,576.00p 1,577.00p 3585347
05/07/2017 1,607.00p 1,618.00p 1,599.00p 1,607.00p 2405023
04/07/2017 1,599.00p 1,622.00p 1,597.00p 1,608.00p 1836124
03/07/2017 1,621.00p 1,623.00p 1,602.00p 1,607.00p 3206452
30/06/2017 1,620.00p 1,650.00p 1,616.00p 1,620.00p 3501416
29/06/2017 1,650.00p 1,655.00p 1,610.00p 1,624.00p 3342800
28/06/2017 1,665.00p 1,679.00p 1,645.00p 1,647.00p 3911105
27/06/2017 1,667.00p 1,675.00p 1,648.00p 1,663.00p 2807842
26/06/2017 1,740.45p 1,752.95p 1,740.45p 1,743.58p 2406483
23/06/2017 1,729.00p 1,745.66p 1,712.33p 1,737.33p 2706148
22/06/2017 1,735.25p 1,741.50p 1,724.83p 1,729.00p 2136303
21/06/2017 1,766.49p 1,768.58p 1,730.04p 1,736.29p 3853364
20/06/2017 1,740.45p 1,760.24p 1,737.33p 1,747.74p 2629811
19/06/2017 1,740.45p 1,745.66p 1,727.96p 1,738.37p 1530790
16/06/2017 1,718.58p 1,733.16p 1,712.33p 1,729.00p 5898480
15/06/2017 1,726.91p 1,734.20p 1,704.00p 1,715.46p 2708813
14/06/2017 1,727.96p 1,736.29p 1,726.91p 1,733.16p 3171577
13/06/2017 1,725.87p 1,741.50p 1,725.87p 1,733.16p 2876513
12/06/2017 1,731.08p 1,735.25p 1,715.16p 1,719.62p 2326758
09/06/2017 1,739.41p 1,760.24p 1,729.00p 1,738.37p 3426911
08/06/2017 1,747.74p 1,749.83p 1,712.33p 1,721.71p 3565327
07/06/2017 1,747.74p 1,756.08p 1,735.25p 1,740.45p 3201139
06/06/2017 1,750.87p 1,752.66p 1,739.66p 1,747.74p 3074942
05/06/2017 1,762.33p 1,767.53p 1,744.62p 1,744.62p 3151584
02/06/2017 1,762.33p 1,766.49p 1,754.55p 1,760.24p 3152341
01/06/2017 1,749.83p 1,766.49p 1,743.58p 1,749.83p 4511012
31/05/2017 1,732.12p 1,752.95p 1,717.41p 1,739.41p 5192238
30/05/2017 1,714.41p 1,732.23p 1,710.25p 1,730.04p 5314857
26/05/2017 1,689.42p 1,714.41p 1,688.38p 1,711.29p 2537033
25/05/2017 1,686.29p 1,693.58p 1,679.00p 1,687.33p 1516444
24/05/2017 1,675.88p 1,686.29p 1,672.75p 1,683.17p 2578965
23/05/2017 1,682.13p 1,686.29p 1,672.75p 1,673.79p 2709588
22/05/2017 1,667.54p 1,692.84p 1,664.63p 1,687.33p 3828070
19/05/2017 1,667.54p 1,673.79p 1,662.34p 1,666.50p 3010373
18/05/2017 1,668.59p 1,677.64p 1,650.88p 1,667.54p 5147534
17/05/2017 1,669.63p 1,686.29p 1,662.34p 1,675.88p 3527158
16/05/2017 1,655.05p 1,679.00p 1,647.75p 1,677.96p 2842306
15/05/2017 1,667.54p 1,668.59p 1,643.59p 1,655.05p 3200947
12/05/2017 1,663.38p 1,670.67p 1,654.00p 1,667.54p 3007487
11/05/2017 1,672.75p 1,675.88p 1,656.09p 1,660.25p 4241544
10/05/2017 1,702.96p 1,707.47p 1,641.51p 1,667.54p 5399618
09/05/2017 1,648.80p 1,663.38p 1,645.67p 1,661.29p 4427076
08/05/2017 1,635.26p 1,651.92p 1,629.01p 1,645.67p 3611509
05/05/2017 1,642.55p 1,643.59p 1,629.01p 1,634.21p 2926937
04/05/2017 1,637.34p 1,643.59p 1,631.09p 1,636.30p 4009496
03/05/2017 1,626.92p 1,641.51p 1,619.63p 1,638.38p 5342534
02/05/2017 1,629.01p 1,631.09p 1,616.51p 1,624.84p 5730870
28/04/2017 1,622.76p 1,637.34p 1,615.47p 1,622.76p 6923064
27/04/2017 1,594.64p 1,614.42p 1,586.30p 1,614.42p 3104384
26/04/2017 1,596.72p 1,607.13p 1,586.30p 1,602.97p 3038270
25/04/2017 1,599.84p 1,604.01p 1,590.47p 1,595.68p 3317039
24/04/2017 1,592.55p 1,598.80p 1,569.64p 1,595.68p 3503550
21/04/2017 1,566.51p 1,580.05p 1,555.06p 1,576.93p 3895136
20/04/2017 1,556.10p 1,569.64p 1,556.10p 1,566.51p 2872640
19/04/2017 1,580.05p 1,584.22p 1,554.01p 1,556.10p 6462736
18/04/2017 1,617.55p 1,620.67p 1,582.14p 1,583.18p 5210566
13/04/2017 1,609.22p 1,618.30p 1,604.01p 1,615.47p 2279302

*Close Price adjusted for both dividends and splits