Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
22/11/2024 2,636.00p 2,662.00p 2,626.00p 2,649.00p 2014197
21/11/2024 2,621.00p 2,635.00p 2,601.00p 2,624.00p 2226146
20/11/2024 2,631.00p 2,639.00p 2,609.00p 2,616.00p 2718738
19/11/2024 2,627.00p 2,634.00p 2,607.00p 2,629.00p 2502986
18/11/2024 2,606.00p 2,626.00p 2,606.00p 2,622.00p 2210033
15/11/2024 2,619.00p 2,638.00p 2,609.00p 2,611.00p 2707174
14/11/2024 2,618.00p 2,634.00p 2,606.00p 2,625.00p 1774818
13/11/2024 2,609.00p 2,619.00p 2,602.00p 2,619.00p 3604253
12/11/2024 2,642.00p 2,642.00p 2,605.00p 2,612.00p 1796206
11/11/2024 2,623.00p 2,662.00p 2,622.00p 2,645.00p 1724781
08/11/2024 2,600.00p 2,612.00p 2,589.00p 2,611.00p 1936546
07/11/2024 2,630.00p 2,645.00p 2,592.00p 2,595.00p 2617765
06/11/2024 2,615.00p 2,668.00p 2,610.10p 2,633.00p 3652531
05/11/2024 2,570.00p 2,600.00p 2,566.00p 2,596.00p 1948582
04/11/2024 2,545.00p 2,567.00p 2,544.44p 2,566.00p 2359220
01/11/2024 2,516.00p 2,551.50p 2,500.00p 2,547.00p 3801565
31/10/2024 2,496.00p 2,517.00p 2,490.00p 2,515.00p 3286021
30/10/2024 2,514.00p 2,530.00p 2,501.00p 2,513.00p 3004653
29/10/2024 2,552.00p 2,555.00p 2,516.00p 2,530.00p 2607928
28/10/2024 2,514.00p 2,552.00p 2,511.00p 2,544.00p 8736169
25/10/2024 2,488.00p 2,518.00p 2,488.00p 2,511.00p 2461952
24/10/2024 2,507.00p 2,515.00p 2,487.44p 2,506.00p 2361589
23/10/2024 2,476.00p 2,508.00p 2,476.00p 2,506.00p 2310332
22/10/2024 2,491.00p 2,494.00p 2,474.00p 2,485.00p 2104708
21/10/2024 2,514.00p 2,524.00p 2,494.00p 2,500.00p 1613229
18/10/2024 2,505.00p 2,520.00p 2,482.00p 2,517.00p 5985696
17/10/2024 2,515.00p 2,527.02p 2,502.00p 2,527.00p 5229161
16/10/2024 2,484.00p 2,512.00p 2,475.00p 2,512.00p 2037108
15/10/2024 2,472.00p 2,493.00p 2,458.00p 2,461.00p 2625053
14/10/2024 2,420.00p 2,459.00p 2,418.00p 2,459.00p 1608359
11/10/2024 2,428.00p 2,440.00p 2,418.76p 2,431.00p 1469512
10/10/2024 2,421.00p 2,438.00p 2,414.00p 2,429.00p 1418966
09/10/2024 2,413.00p 2,429.00p 2,404.00p 2,421.00p 1440274
08/10/2024 2,400.00p 2,406.00p 2,385.00p 2,403.00p 1675016
07/10/2024 2,411.00p 2,412.00p 2,388.27p 2,400.00p 1513147
04/10/2024 2,409.00p 2,409.51p 2,391.00p 2,401.00p 2600597
03/10/2024 2,410.00p 2,432.40p 2,406.00p 2,414.00p 1778037
02/10/2024 2,417.00p 2,421.67p 2,397.00p 2,407.00p 1921675
01/10/2024 2,394.00p 2,429.00p 2,386.79p 2,418.00p 2255006
30/09/2024 2,435.00p 2,437.00p 2,392.00p 2,394.00p 2869307
27/09/2024 2,432.00p 2,444.00p 2,426.00p 2,440.00p 1637171
26/09/2024 2,467.00p 2,470.00p 2,414.00p 2,430.00p 3712648
25/09/2024 2,410.00p 2,463.00p 2,407.00p 2,455.00p 7121282
24/09/2024 2,403.00p 2,419.00p 2,387.22p 2,413.00p 2266244
23/09/2024 2,413.00p 2,428.00p 2,404.00p 2,411.00p 1315597
20/09/2024 2,414.00p 2,435.00p 2,404.31p 2,413.00p 4315888
19/09/2024 2,438.00p 2,442.17p 2,409.00p 2,421.00p 6080862
18/09/2024 2,456.00p 2,472.00p 2,433.00p 2,434.00p 6086014
17/09/2024 2,465.00p 2,478.00p 2,446.00p 2,459.00p 2743091
16/09/2024 2,434.00p 2,465.00p 2,433.44p 2,460.00p 1635374
13/09/2024 2,451.00p 2,455.45p 2,412.00p 2,436.00p 2811699
12/09/2024 2,480.00p 2,481.00p 2,449.00p 2,452.00p 6466609
11/09/2024 2,472.00p 2,477.12p 2,442.00p 2,458.00p 2686195
10/09/2024 2,468.00p 2,482.00p 2,462.00p 2,473.00p 1884958
09/09/2024 2,456.00p 2,485.00p 2,449.00p 2,485.00p 841069
06/09/2024 2,426.00p 2,464.00p 2,419.00p 2,446.00p 2313414
05/09/2024 2,425.00p 2,449.00p 2,416.00p 2,429.00p 2153152
04/09/2024 2,406.00p 2,435.00p 2,404.00p 2,435.00p 4168774
03/09/2024 2,407.00p 2,411.00p 2,393.00p 2,405.00p 4306383
02/09/2024 2,403.00p 2,408.00p 2,388.00p 2,402.00p 1419182
30/08/2024 2,406.00p 2,411.00p 2,397.00p 2,399.00p 3000354
29/08/2024 2,386.00p 2,435.00p 2,385.00p 2,405.00p 2964699
28/08/2024 2,376.00p 2,386.00p 2,371.00p 2,381.00p 2209596
27/08/2024 2,375.00p 2,395.00p 2,362.30p 2,366.00p 4334546
23/08/2024 2,384.00p 2,387.80p 2,368.00p 2,377.00p 2179927
22/08/2024 2,373.00p 2,389.00p 2,371.00p 2,381.00p 4565048
21/08/2024 2,370.00p 2,378.00p 2,363.00p 2,372.00p 2928863
20/08/2024 2,383.00p 2,386.00p 2,363.00p 2,372.00p 1781865
19/08/2024 2,372.00p 2,387.00p 2,363.00p 2,383.00p 1227253
16/08/2024 2,379.00p 2,390.00p 2,372.00p 2,377.00p 2285091
15/08/2024 2,380.00p 2,392.00p 2,374.00p 2,381.00p 4834041
14/08/2024 2,361.00p 2,375.00p 2,356.88p 2,372.00p 3272566
13/08/2024 2,355.00p 2,363.00p 2,336.00p 2,349.00p 1128178
12/08/2024 2,337.00p 2,363.00p 2,337.00p 2,354.00p 2286555
09/08/2024 2,342.00p 2,354.00p 2,333.00p 2,333.00p 2313196
08/08/2024 2,340.00p 2,350.00p 2,326.00p 2,344.00p 2637342
07/08/2024 2,340.00p 2,349.00p 2,316.00p 2,340.00p 2593050
06/08/2024 2,342.00p 2,352.00p 2,326.78p 2,336.00p 7476851
05/08/2024 2,367.00p 2,383.00p 2,309.00p 2,328.00p 6740641
02/08/2024 2,369.00p 2,391.00p 2,357.00p 2,361.00p 8654300
01/08/2024 2,403.00p 2,424.40p 2,379.00p 2,385.00p 2793014
31/07/2024 2,380.00p 2,402.00p 2,375.00p 2,396.00p 3266260
30/07/2024 2,355.00p 2,375.00p 2,355.00p 2,368.00p 1973783
29/07/2024 2,366.00p 2,375.00p 2,353.00p 2,359.00p 3755532
26/07/2024 2,302.00p 2,369.24p 2,301.00p 2,361.00p 2177819
25/07/2024 2,293.00p 2,320.53p 2,287.00p 2,306.00p 2733521
24/07/2024 2,270.00p 2,311.00p 2,263.00p 2,294.00p 2459796
23/07/2024 2,257.00p 2,304.00p 2,246.00p 2,290.00p 3902396
22/07/2024 2,204.00p 2,208.39p 2,184.00p 2,191.00p 2227960
19/07/2024 2,194.00p 2,206.00p 2,172.00p 2,195.00p 1940535
18/07/2024 2,196.00p 2,218.00p 2,172.00p 2,195.00p 2650412
17/07/2024 2,181.00p 2,204.02p 2,167.00p 2,186.00p 4079955
16/07/2024 2,166.00p 2,195.82p 2,153.00p 2,178.00p 2095402
15/07/2024 2,188.00p 2,200.26p 2,171.00p 2,173.00p 1640357
12/07/2024 2,188.00p 2,197.00p 2,157.00p 2,195.00p 2074098
11/07/2024 2,162.00p 2,172.00p 2,156.00p 2,171.00p 1988908
10/07/2024 2,160.00p 2,171.00p 2,140.00p 2,161.00p 4884929
09/07/2024 2,155.00p 2,179.27p 2,127.00p 2,153.00p 4079174
08/07/2024 2,145.00p 2,173.00p 2,141.58p 2,155.00p 4794560
05/07/2024 2,169.00p 2,172.00p 2,135.00p 2,140.00p 2107171
04/07/2024 2,151.00p 2,169.00p 2,123.00p 2,161.00p 2144317
03/07/2024 2,126.00p 2,139.00p 2,114.00p 2,136.00p 2002041
02/07/2024 2,163.00p 2,166.00p 2,115.00p 2,143.00p 2761546
01/07/2024 2,173.00p 2,178.00p 2,147.00p 2,173.00p 4968680
28/06/2024 2,212.00p 2,223.00p 2,154.00p 2,160.00p 2825300
27/06/2024 2,201.00p 2,217.00p 2,197.00p 2,201.00p 2142215
26/06/2024 2,227.00p 2,236.00p 2,191.00p 2,195.00p 3736180
25/06/2024 2,246.00p 2,262.00p 2,218.00p 2,225.00p 3851106
24/06/2024 2,259.00p 2,276.00p 2,224.00p 2,244.00p 3338281
21/06/2024 2,242.00p 2,272.00p 2,233.00p 2,259.00p 6878274
20/06/2024 2,233.00p 2,240.00p 2,213.00p 2,238.00p 3031542
19/06/2024 2,209.00p 2,226.48p 2,206.00p 2,226.00p 1551450
18/06/2024 2,205.00p 2,227.00p 2,196.00p 2,217.00p 2435980
17/06/2024 2,223.00p 2,223.00p 2,182.00p 2,196.00p 9392306
14/06/2024 2,217.00p 2,233.00p 2,211.00p 2,217.00p 1920182
13/06/2024 2,223.00p 2,227.00p 2,199.00p 2,220.00p 2220571
12/06/2024 2,205.00p 2,240.00p 2,181.00p 2,239.00p 4609152
11/06/2024 2,215.00p 2,219.00p 2,187.00p 2,195.00p 30474460
10/06/2024 2,216.00p 2,222.00p 2,187.00p 2,207.00p 2754315
07/06/2024 2,210.00p 2,244.00p 2,188.00p 2,240.00p 2999385
06/06/2024 2,200.00p 2,222.00p 2,181.00p 2,202.00p 2161975
05/06/2024 2,211.00p 2,215.00p 2,190.00p 2,195.00p 2771041
04/06/2024 2,171.00p 2,196.00p 2,169.00p 2,180.00p 4786312
03/06/2024 2,210.00p 2,217.00p 2,157.00p 2,168.00p 6225297
31/05/2024 2,188.00p 2,198.00p 2,173.00p 2,192.00p 8422153
30/05/2024 2,181.00p 2,194.00p 2,165.00p 2,182.00p 2644292
29/05/2024 2,173.00p 2,191.00p 2,160.00p 2,179.00p 4465580
28/05/2024 2,227.00p 2,239.00p 2,174.00p 2,179.00p 11188216
24/05/2024 2,217.00p 2,227.00p 2,206.00p 2,221.00p 1543189
23/05/2024 2,259.00p 2,265.00p 2,229.79p 2,231.00p 4329787
22/05/2024 2,225.00p 2,260.00p 2,214.00p 2,260.00p 2767988
21/05/2024 2,219.00p 2,241.00p 2,210.00p 2,230.00p 5302777
20/05/2024 2,261.00p 2,264.00p 2,225.00p 2,227.00p 1556239
17/05/2024 2,250.00p 2,257.00p 2,228.00p 2,256.00p 2494421
16/05/2024 2,267.00p 2,284.00p 2,241.00p 2,251.00p 2852232
15/05/2024 2,293.00p 2,293.00p 2,202.00p 2,252.00p 9833229
14/05/2024 2,306.00p 2,321.00p 2,300.00p 2,321.00p 2288150
13/05/2024 2,314.00p 2,332.00p 2,294.00p 2,307.00p 6465738
10/05/2024 2,290.00p 2,310.00p 2,289.00p 2,308.00p 2052673
09/05/2024 2,282.00p 2,302.00p 2,267.00p 2,282.00p 2119651
08/05/2024 2,287.00p 2,292.00p 2,274.00p 2,284.00p 2827796
07/05/2024 2,278.00p 2,282.00p 2,254.00p 2,273.00p 2531410
03/05/2024 2,221.00p 2,244.00p 2,208.00p 2,244.00p 1831596
02/05/2024 2,200.00p 2,221.00p 2,186.00p 2,221.00p 5205194
01/05/2024 2,236.00p 2,240.00p 2,197.00p 2,202.00p 1408323
30/04/2024 2,223.00p 2,253.00p 2,217.05p 2,232.00p 2996874
29/04/2024 2,225.00p 2,239.00p 2,212.00p 2,216.00p 2450160
26/04/2024 2,240.00p 2,246.00p 2,204.79p 2,229.00p 1480746
25/04/2024 2,232.00p 2,238.00p 2,209.00p 2,232.00p 1731634
24/04/2024 2,229.00p 2,238.00p 2,218.00p 2,238.00p 1802864
23/04/2024 2,242.00p 2,253.00p 2,217.00p 2,230.00p 1712842
22/04/2024 2,217.00p 2,241.00p 2,208.00p 2,231.00p 2146314
19/04/2024 2,167.00p 2,203.00p 2,166.00p 2,203.00p 3193142
18/04/2024 2,157.00p 2,175.00p 2,149.00p 2,169.00p 6520836
17/04/2024 2,130.00p 2,153.00p 2,117.02p 2,140.00p 2064982
16/04/2024 2,152.00p 2,161.00p 2,136.00p 2,142.00p 2571193
15/04/2024 2,175.00p 2,198.02p 2,163.00p 2,174.00p 2480052
12/04/2024 2,186.00p 2,195.02p 2,174.00p 2,182.00p 1931004
11/04/2024 2,217.00p 2,217.00p 2,168.34p 2,177.00p 2871122
10/04/2024 2,204.00p 2,222.00p 2,195.00p 2,219.00p 4046046
09/04/2024 2,207.00p 2,221.00p 2,190.00p 2,199.00p 1326880
08/04/2024 2,215.00p 2,221.00p 2,201.00p 2,214.00p 1959118
05/04/2024 2,199.00p 2,225.00p 2,188.00p 2,221.00p 1700494
04/04/2024 2,241.00p 2,241.96p 2,220.00p 2,221.00p 5612977
03/04/2024 2,249.00p 2,253.00p 2,232.00p 2,249.00p 5434076
02/04/2024 2,318.00p 2,331.00p 2,253.00p 2,253.00p 3742549
28/03/2024 2,302.00p 2,325.50p 2,292.00p 2,323.00p 2473248
27/03/2024 2,288.00p 2,304.00p 2,285.00p 2,304.00p 1803893
26/03/2024 2,256.00p 2,288.00p 2,256.00p 2,286.00p 2216437
25/03/2024 2,261.00p 2,275.00p 2,242.00p 2,259.00p 2201333
22/03/2024 2,250.00p 2,275.00p 2,244.00p 2,266.00p 4668537
21/03/2024 2,173.00p 2,245.00p 2,163.00p 2,242.00p 5071250
20/03/2024 2,169.00p 2,169.00p 2,152.00p 2,155.00p 2815742
19/03/2024 2,169.00p 2,171.00p 2,135.49p 2,152.00p 3836484
18/03/2024 2,204.00p 2,206.02p 2,165.00p 2,171.00p 9436423
15/03/2024 2,199.00p 2,218.00p 2,187.51p 2,202.00p 7742887
14/03/2024 2,194.00p 2,210.00p 2,182.00p 2,207.00p 3361610
13/03/2024 2,188.00p 2,199.00p 2,150.00p 2,197.00p 2822356
12/03/2024 2,150.00p 2,178.00p 2,141.00p 2,177.00p 3843582
11/03/2024 2,150.00p 2,165.00p 2,134.00p 2,134.00p 3017084
08/03/2024 2,155.00p 2,177.00p 2,146.00p 2,153.00p 2523622
07/03/2024 2,190.00p 2,202.00p 2,152.00p 2,152.00p 5121642
06/03/2024 2,196.00p 2,201.00p 2,185.00p 2,187.00p 2595664
05/03/2024 2,162.00p 2,200.46p 2,155.00p 2,193.00p 1892979
04/03/2024 2,178.00p 2,194.00p 2,164.00p 2,165.00p 2499073
01/03/2024 2,185.00p 2,191.00p 2,165.00p 2,167.00p 2739704
29/02/2024 2,168.00p 2,184.00p 2,162.00p 2,170.00p 5499640
28/02/2024 2,162.00p 2,168.00p 2,145.00p 2,165.00p 3264690
27/02/2024 2,166.00p 2,169.00p 2,148.00p 2,157.00p 4332208
26/02/2024 2,182.00p 2,192.00p 2,171.00p 2,171.00p 4506901
23/02/2024 2,187.00p 2,205.40p 2,176.00p 2,181.00p 1696163
22/02/2024 2,204.00p 2,209.00p 2,190.00p 2,203.00p 1823505
21/02/2024 2,206.00p 2,208.00p 2,187.00p 2,201.00p 1523908
20/02/2024 2,193.00p 2,215.00p 2,189.00p 2,207.00p 1724251
19/02/2024 2,187.00p 2,198.00p 2,173.03p 2,191.00p 979728
16/02/2024 2,193.00p 2,204.00p 2,184.56p 2,191.00p 2147061
15/02/2024 2,203.00p 2,205.00p 2,186.00p 2,188.00p 1886376
14/02/2024 2,188.00p 2,201.00p 2,176.00p 2,186.00p 1376016
13/02/2024 2,192.00p 2,202.00p 2,178.00p 2,185.00p 2499967
12/02/2024 2,235.00p 2,240.00p 2,200.00p 2,200.00p 2016248

*Close Price adjusted for both dividends and splits