Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
06/07/2023 2,129.00p 2,130.00p 2,084.00p 2,094.00p 2640541
05/07/2023 2,143.00p 2,156.00p 2,134.00p 2,134.00p 2467679
04/07/2023 2,177.00p 2,182.00p 2,151.00p 2,152.00p 2651840
03/07/2023 2,199.00p 2,201.00p 2,173.00p 2,175.00p 4633205
30/06/2023 2,193.00p 2,206.00p 2,179.00p 2,202.00p 7957967
29/06/2023 2,215.00p 2,217.00p 2,192.00p 2,193.00p 1471943
28/06/2023 2,214.00p 2,221.00p 2,207.00p 2,210.00p 2303610
27/06/2023 2,173.00p 2,208.00p 2,171.00p 2,208.00p 2591985
26/06/2023 2,186.00p 2,187.00p 2,171.00p 2,171.00p 1419822
23/06/2023 2,179.00p 2,187.00p 2,167.74p 2,182.00p 2124855
22/06/2023 2,168.00p 2,182.00p 2,157.42p 2,175.00p 4581949
21/06/2023 2,181.00p 2,192.00p 2,172.00p 2,175.00p 2739359
20/06/2023 2,163.00p 2,201.00p 2,163.00p 2,190.00p 1638949
19/06/2023 2,170.00p 2,186.74p 2,165.80p 2,170.00p 3858805
16/06/2023 2,193.00p 2,198.00p 2,166.00p 2,176.00p 11752677
15/06/2023 2,180.00p 2,193.00p 2,177.00p 2,193.00p 5774517
14/06/2023 2,171.00p 2,180.00p 2,165.00p 2,180.00p 2094873
13/06/2023 2,194.00p 2,196.00p 2,166.00p 2,172.00p 4228331
12/06/2023 2,184.00p 2,190.00p 2,165.00p 2,186.00p 2155829
09/06/2023 2,176.00p 2,186.00p 2,166.00p 2,172.00p 3402637
08/06/2023 2,169.00p 2,182.00p 2,162.00p 2,176.00p 3050267
07/06/2023 2,188.00p 2,202.00p 2,174.40p 2,187.00p 5758222
06/06/2023 2,192.00p 2,203.00p 2,187.00p 2,187.00p 3361056
05/06/2023 2,214.00p 2,223.00p 2,192.00p 2,201.00p 2454698
02/06/2023 2,216.00p 2,216.50p 2,198.00p 2,207.00p 2819743
01/06/2023 2,214.00p 2,222.00p 2,203.00p 2,214.00p 2528755
31/05/2023 2,204.00p 2,220.00p 2,198.00p 2,202.00p 9490902
30/05/2023 2,213.00p 2,220.00p 2,204.00p 2,206.00p 3194442
26/05/2023 2,212.00p 2,219.00p 2,197.44p 2,216.00p 1555888
25/05/2023 2,194.00p 2,212.79p 2,190.00p 2,208.00p 3282318
24/05/2023 2,200.00p 2,210.36p 2,183.00p 2,188.00p 7011355
23/05/2023 2,226.00p 2,235.00p 2,213.00p 2,213.00p 5431926
22/05/2023 2,236.00p 2,250.00p 2,232.00p 2,233.00p 3494248
19/05/2023 2,232.00p 2,243.00p 2,216.00p 2,235.00p 5666547
18/05/2023 2,227.00p 2,235.00p 2,212.00p 2,228.00p 3766356
17/05/2023 2,196.00p 2,225.00p 2,193.00p 2,214.00p 4003663
16/05/2023 2,166.00p 2,212.00p 2,158.00p 2,200.00p 3700812
15/05/2023 2,161.00p 2,190.00p 2,161.00p 2,167.00p 3967726
12/05/2023 2,126.00p 2,161.00p 2,117.00p 2,157.00p 4030724
11/05/2023 2,100.00p 2,117.00p 2,089.00p 2,114.00p 2951184
10/05/2023 2,128.00p 2,144.29p 2,081.00p 2,091.00p 2843348
09/05/2023 2,065.00p 2,075.00p 2,053.00p 2,065.00p 4667515
05/05/2023 2,106.00p 2,111.00p 2,062.00p 2,069.00p 2759295
04/05/2023 2,109.00p 2,116.00p 2,099.00p 2,100.00p 4395719
03/05/2023 2,091.00p 2,114.00p 2,087.00p 2,113.00p 2717245
02/05/2023 2,100.00p 2,109.00p 2,086.44p 2,088.00p 1713745
28/04/2023 2,081.00p 2,097.00p 2,079.00p 2,097.00p 2473665
27/04/2023 2,077.00p 2,104.00p 2,072.00p 2,076.00p 2629073
26/04/2023 2,083.00p 2,104.00p 2,080.00p 2,096.00p 5159412
25/04/2023 2,067.00p 2,093.00p 2,064.00p 2,092.00p 1244098
24/04/2023 2,073.00p 2,075.00p 2,062.00p 2,074.00p 4698780
21/04/2023 2,054.00p 2,081.00p 2,052.00p 2,076.00p 2685778
20/04/2023 2,028.00p 2,059.00p 2,024.00p 2,057.00p 4171114
19/04/2023 2,055.00p 2,056.80p 2,037.00p 2,038.00p 1782833
18/04/2023 2,072.00p 2,078.00p 2,037.00p 2,051.00p 2018318
17/04/2023 2,055.00p 2,081.00p 2,051.00p 2,075.00p 1212432
14/04/2023 2,046.00p 2,053.00p 2,037.00p 2,049.00p 2123335
13/04/2023 2,043.00p 2,058.00p 2,040.00p 2,043.00p 1596135
12/04/2023 2,047.00p 2,060.00p 2,035.00p 2,041.00p 2494496
11/04/2023 2,046.00p 2,051.00p 2,035.00p 2,044.00p 8940795
06/04/2023 2,027.00p 2,051.00p 2,020.00p 2,049.00p 1755007
05/04/2023 2,035.00p 2,065.00p 2,025.00p 2,025.00p 2909116
04/04/2023 2,025.00p 2,030.00p 2,010.00p 2,011.00p 2096659
03/04/2023 2,037.00p 2,039.00p 2,011.00p 2,018.00p 3884806
31/03/2023 2,016.00p 2,039.00p 2,011.00p 2,033.00p 3448084
30/03/2023 2,000.00p 2,017.00p 1,995.00p 2,016.00p 3657280
29/03/2023 2,011.00p 2,019.00p 1,996.00p 2,000.00p 2634244
28/03/2023 2,007.00p 2,016.83p 2,001.00p 2,004.00p 5378337
27/03/2023 1,999.50p 2,021.00p 1,986.50p 2,010.00p 2334386
24/03/2023 2,008.00p 2,008.00p 1,984.00p 1,992.00p 1917077
23/03/2023 2,009.00p 2,009.00p 1,987.50p 1,995.00p 3022037
22/03/2023 1,980.00p 2,009.00p 1,975.45p 2,008.00p 2245891
21/03/2023 1,959.00p 1,981.50p 1,951.00p 1,981.50p 3612992
20/03/2023 1,932.50p 1,955.00p 1,925.00p 1,950.50p 1723734
17/03/2023 1,935.00p 1,952.50p 1,925.00p 1,941.00p 7116392
16/03/2023 1,875.00p 1,936.50p 1,875.00p 1,926.50p 3761518
15/03/2023 1,904.50p 1,911.00p 1,862.00p 1,874.00p 4899927
14/03/2023 1,889.50p 1,907.00p 1,881.50p 1,907.00p 2075437
13/03/2023 1,904.50p 1,908.00p 1,869.00p 1,885.50p 3933052
10/03/2023 1,921.50p 1,927.00p 1,891.00p 1,905.00p 2904437
09/03/2023 1,900.50p 1,921.00p 1,898.50p 1,916.00p 1528473
08/03/2023 1,910.50p 1,918.00p 1,903.00p 1,906.50p 1433365
07/03/2023 1,901.50p 1,926.00p 1,901.50p 1,915.50p 1475810
06/03/2023 1,917.50p 1,922.50p 1,888.50p 1,908.50p 1446735
03/03/2023 1,934.50p 1,935.50p 1,908.50p 1,916.00p 2400616
02/03/2023 1,911.00p 1,933.00p 1,907.50p 1,933.00p 1823424
01/03/2023 1,916.00p 1,933.50p 1,910.00p 1,913.00p 3944779
28/02/2023 1,941.50p 1,945.38p 1,916.00p 1,920.00p 3741392
27/02/2023 1,945.50p 1,970.88p 1,936.50p 1,950.50p 1623670
24/02/2023 1,950.50p 1,960.50p 1,933.50p 1,938.00p 2103233
23/02/2023 1,953.00p 1,959.00p 1,940.50p 1,944.00p 1375190
22/02/2023 1,924.00p 1,953.00p 1,917.00p 1,953.00p 2125555
21/02/2023 1,901.00p 1,926.50p 1,897.50p 1,924.50p 8807779
20/02/2023 1,925.00p 1,929.00p 1,906.50p 1,909.00p 2838458
17/02/2023 1,908.00p 1,931.00p 1,902.50p 1,924.50p 2500450
16/02/2023 1,908.50p 1,918.50p 1,900.25p 1,909.00p 2086790
15/02/2023 1,899.00p 1,922.00p 1,892.00p 1,907.00p 1418941
14/02/2023 1,894.00p 1,907.50p 1,891.50p 1,896.50p 1619184
13/02/2023 1,880.00p 1,901.00p 1,880.00p 1,893.00p 2553932
10/02/2023 1,862.50p 1,883.00p 1,852.50p 1,877.50p 5238858
09/02/2023 1,927.50p 1,938.34p 1,856.00p 1,856.00p 5715441
08/02/2023 1,889.00p 1,898.50p 1,879.00p 1,888.00p 5723300
07/02/2023 1,923.00p 1,931.50p 1,883.00p 1,883.00p 3803457
06/02/2023 1,924.00p 1,935.45p 1,915.00p 1,927.50p 1669155
03/02/2023 1,887.50p 1,926.00p 1,887.50p 1,926.00p 1817806
02/02/2023 1,895.50p 1,896.00p 1,861.50p 1,885.50p 3028795
01/02/2023 1,929.50p 1,930.00p 1,894.50p 1,894.50p 4834425
31/01/2023 1,958.50p 1,966.00p 1,926.50p 1,931.00p 2899458
30/01/2023 1,880.00p 1,910.00p 1,875.00p 1,906.50p 6093534
27/01/2023 1,913.50p 1,926.28p 1,900.50p 1,900.50p 2089219
26/01/2023 1,919.00p 1,923.00p 1,899.50p 1,911.00p 10395263
25/01/2023 1,925.00p 1,929.50p 1,893.50p 1,911.50p 2698792
24/01/2023 1,922.00p 1,932.50p 1,906.00p 1,922.50p 4794535
23/01/2023 1,914.50p 1,919.00p 1,897.50p 1,912.50p 2092163
20/01/2023 1,901.50p 1,916.80p 1,891.50p 1,913.00p 1883748
19/01/2023 1,899.00p 1,909.64p 1,889.50p 1,898.00p 2808528
18/01/2023 1,932.50p 1,943.50p 1,918.50p 1,922.50p 1609078
17/01/2023 1,908.00p 1,940.00p 1,900.50p 1,933.50p 1833163
16/01/2023 1,920.00p 1,926.50p 1,898.50p 1,910.00p 1549410
13/01/2023 1,920.00p 1,932.00p 1,907.00p 1,925.50p 1805810
12/01/2023 1,904.00p 1,913.50p 1,896.00p 1,907.00p 2090706
11/01/2023 1,924.50p 1,928.00p 1,899.00p 1,902.00p 2352144
10/01/2023 1,899.50p 1,919.60p 1,893.50p 1,917.50p 4376340
09/01/2023 1,915.50p 1,915.50p 1,898.50p 1,900.00p 9966867
06/01/2023 1,941.50p 1,949.00p 1,890.00p 1,909.00p 3134723
05/01/2023 1,927.00p 1,945.00p 1,921.00p 1,934.50p 7233021
04/01/2023 1,957.50p 1,968.00p 1,937.00p 1,937.00p 2697422
03/01/2023 1,924.50p 1,958.00p 1,922.50p 1,950.00p 3475897
30/12/2022 1,928.00p 1,936.00p 1,917.50p 1,917.50p 900082
29/12/2022 1,916.00p 1,935.00p 1,909.00p 1,933.00p 1105656
28/12/2022 1,945.00p 1,951.70p 1,926.50p 1,928.50p 1124374
23/12/2022 1,936.00p 1,940.60p 1,923.50p 1,932.00p 801923
22/12/2022 1,917.00p 1,948.50p 1,917.00p 1,934.00p 1416315
21/12/2022 1,905.50p 1,920.50p 1,897.50p 1,920.50p 1944981
20/12/2022 1,888.00p 1,911.00p 1,888.00p 1,901.50p 2161762
19/12/2022 1,900.00p 1,909.00p 1,897.50p 1,903.50p 1587650
16/12/2022 1,905.50p 1,911.50p 1,889.50p 1,901.00p 7783709
15/12/2022 1,915.50p 1,926.00p 1,900.00p 1,902.50p 2019609
14/12/2022 1,904.50p 1,926.00p 1,899.50p 1,925.00p 4374402
13/12/2022 1,902.50p 1,907.50p 1,884.00p 1,899.00p 3923147
12/12/2022 1,911.00p 1,920.00p 1,899.50p 1,902.50p 2456374
09/12/2022 1,907.50p 1,925.00p 1,900.00p 1,919.50p 1992289
08/12/2022 1,900.00p 1,913.50p 1,897.50p 1,897.50p 2566749
07/12/2022 1,902.50p 1,935.00p 1,892.50p 1,892.50p 3154079
06/12/2022 1,892.50p 1,914.00p 1,892.50p 1,898.50p 3649247
05/12/2022 1,877.50p 1,903.00p 1,854.00p 1,896.00p 2635164
02/12/2022 1,861.50p 1,885.50p 1,853.00p 1,875.00p 2500432
01/12/2022 1,881.50p 1,893.00p 1,866.50p 1,866.50p 2680617
30/11/2022 1,843.50p 1,892.00p 1,843.50p 1,872.00p 5054987
29/11/2022 1,856.50p 1,867.00p 1,830.50p 1,830.50p 3424541
28/11/2022 1,839.00p 1,862.00p 1,828.05p 1,847.00p 2377588
25/11/2022 1,826.00p 1,845.28p 1,826.00p 1,841.00p 1401215
24/11/2022 1,822.00p 1,834.00p 1,807.50p 1,828.50p 1206048
23/11/2022 1,820.00p 1,843.50p 1,814.00p 1,822.50p 8746868
22/11/2022 1,833.00p 1,835.50p 1,776.00p 1,811.00p 3090754
21/11/2022 1,776.00p 1,832.00p 1,769.00p 1,824.00p 6296222
18/11/2022 1,854.50p 1,868.00p 1,845.50p 1,850.50p 3326783
17/11/2022 1,857.00p 1,857.50p 1,837.50p 1,847.50p 1869958
16/11/2022 1,841.00p 1,857.50p 1,827.50p 1,851.00p 1612460
15/11/2022 1,814.50p 1,847.50p 1,810.00p 1,847.50p 2407966
14/11/2022 1,796.00p 1,877.00p 1,785.50p 1,822.50p 6136163
11/11/2022 1,877.00p 1,879.06p 1,771.50p 1,788.50p 3656723
10/11/2022 1,857.00p 1,898.00p 1,852.00p 1,878.00p 2164751
09/11/2022 1,850.00p 1,864.50p 1,837.00p 1,860.00p 1528056
08/11/2022 1,860.50p 1,877.00p 1,848.50p 1,862.50p 1482963
07/11/2022 1,879.00p 1,902.00p 1,872.00p 1,872.00p 1562197
04/11/2022 1,873.00p 1,895.00p 1,863.50p 1,882.50p 9927140
03/11/2022 1,825.50p 1,874.00p 1,820.00p 1,873.50p 1795045
02/11/2022 1,857.50p 1,862.50p 1,845.50p 1,853.00p 2537514
01/11/2022 1,852.00p 1,864.66p 1,848.50p 1,857.50p 1793468
31/10/2022 1,849.00p 1,858.00p 1,835.50p 1,836.50p 3151978
28/10/2022 1,825.50p 1,846.00p 1,818.90p 1,846.00p 1271757
27/10/2022 1,847.00p 1,851.00p 1,829.50p 1,833.50p 1581798
26/10/2022 1,830.50p 1,853.00p 1,819.00p 1,850.50p 8167642
25/10/2022 1,848.50p 1,848.50p 1,814.00p 1,819.50p 3401584
24/10/2022 1,835.00p 1,871.00p 1,829.50p 1,841.50p 1219153

*Close Price adjusted for both dividends and splits