Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
02/05/2025 2,530.00p 2,564.00p 2,517.00p 2,552.00p 2653717
01/05/2025 2,522.00p 2,528.00p 2,497.00p 2,502.00p 1484703
30/04/2025 2,464.00p 2,518.00p 2,444.00p 2,518.00p 4724235
29/04/2025 2,429.00p 2,450.00p 2,404.00p 2,450.00p 3791490
28/04/2025 2,469.00p 2,477.00p 2,429.00p 2,439.00p 2917866
25/04/2025 2,478.00p 2,500.00p 2,454.00p 2,459.00p 6140018
24/04/2025 2,502.00p 2,511.00p 2,476.00p 2,493.00p 3474297
23/04/2025 2,561.00p 2,575.00p 2,510.00p 2,511.00p 3057415
22/04/2025 2,569.00p 2,585.00p 2,542.00p 2,550.00p 2980519
17/04/2025 2,523.00p 2,555.00p 2,453.50p 2,552.00p 1996581
16/04/2025 2,558.00p 2,574.00p 2,502.00p 2,538.00p 2147241
15/04/2025 2,536.00p 2,564.00p 2,531.00p 2,557.00p 1526138
14/04/2025 2,521.00p 2,528.00p 2,502.00p 2,521.00p 2196933
11/04/2025 2,500.00p 2,513.00p 2,478.00p 2,494.00p 2166776
10/04/2025 2,492.00p 2,545.00p 2,463.00p 2,480.00p 2415311
09/04/2025 2,428.00p 2,459.00p 2,383.00p 2,404.00p 2601594
08/04/2025 2,390.00p 2,467.00p 2,369.00p 2,456.00p 6608910
07/04/2025 2,457.00p 2,465.00p 2,344.00p 2,350.00p 5509573
04/04/2025 2,630.00p 2,653.00p 2,510.00p 2,510.00p 5013659
03/04/2025 2,595.00p 2,635.00p 2,560.00p 2,635.00p 4884270
02/04/2025 2,583.00p 2,600.50p 2,562.00p 2,598.00p 2509505
01/04/2025 2,569.00p 2,580.00p 2,553.00p 2,575.00p 2272507
31/03/2025 2,549.00p 2,567.00p 2,544.00p 2,553.00p 2842376
28/03/2025 2,566.00p 2,579.00p 2,545.00p 2,562.00p 2898885
27/03/2025 2,497.00p 2,565.00p 2,497.00p 2,565.00p 5658100
26/03/2025 2,468.00p 2,496.00p 2,452.00p 2,496.00p 5741361
25/03/2025 2,449.00p 2,474.00p 2,443.00p 2,467.00p 3556601
24/03/2025 2,420.00p 2,441.00p 2,411.00p 2,436.00p 2173708
21/03/2025 2,416.00p 2,436.00p 2,392.00p 2,424.00p 6997177
20/03/2025 2,425.00p 2,458.00p 2,395.00p 2,408.00p 7233455
19/03/2025 2,570.00p 2,582.00p 2,465.00p 2,500.00p 4149348
18/03/2025 2,657.00p 2,663.00p 2,606.00p 2,625.00p 3236442
17/03/2025 2,655.00p 2,661.00p 2,597.00p 2,651.00p 1938064
14/03/2025 2,644.00p 2,660.02p 2,620.00p 2,660.00p 1979137
13/03/2025 2,629.00p 2,648.00p 2,620.00p 2,643.00p 3132875
12/03/2025 2,634.00p 2,658.00p 2,611.00p 2,631.00p 5973328
11/03/2025 2,616.00p 2,651.00p 2,608.00p 2,627.00p 5298024
10/03/2025 2,602.00p 2,647.00p 2,599.00p 2,620.00p 2361837
07/03/2025 2,600.00p 2,615.00p 2,577.00p 2,603.00p 2976966
06/03/2025 2,715.00p 2,715.00p 2,591.00p 2,615.00p 4225257
05/03/2025 2,808.00p 2,817.00p 2,709.65p 2,720.00p 4609034
04/03/2025 2,795.00p 2,838.00p 2,791.00p 2,803.00p 1903425
03/03/2025 2,778.00p 2,827.44p 2,772.00p 2,808.00p 1605922
28/02/2025 2,754.00p 2,780.00p 2,750.00p 2,773.00p 3882520
27/02/2025 2,764.00p 2,789.00p 2,750.00p 2,764.00p 2362852
26/02/2025 2,798.00p 2,809.00p 2,778.97p 2,779.00p 1903229
25/02/2025 2,766.00p 2,800.00p 2,764.00p 2,781.00p 1975625
24/02/2025 2,786.00p 2,815.00p 2,770.00p 2,779.00p 5010368
21/02/2025 2,803.00p 2,809.00p 2,781.00p 2,794.00p 4485514
20/02/2025 2,818.00p 2,818.00p 2,795.00p 2,808.00p 4278248
19/02/2025 2,809.00p 2,829.70p 2,798.00p 2,805.00p 2193632
18/02/2025 2,847.00p 2,853.00p 2,801.00p 2,814.00p 1987891
17/02/2025 2,842.00p 2,843.00p 2,801.98p 2,843.00p 3391993
14/02/2025 2,834.00p 2,841.00p 2,813.00p 2,836.00p 3014345
13/02/2025 2,842.00p 2,850.90p 2,811.00p 2,828.00p 4378128
12/02/2025 2,800.00p 2,830.00p 2,786.00p 2,830.00p 4917729
11/02/2025 2,760.00p 2,807.00p 2,756.45p 2,796.00p 2239860
10/02/2025 2,754.00p 2,758.00p 2,740.00p 2,751.00p 1951672
07/02/2025 2,729.00p 2,778.00p 2,724.00p 2,759.00p 4819640
06/02/2025 2,776.00p 2,788.00p 2,723.00p 2,734.00p 3322370
05/02/2025 2,747.00p 2,790.00p 2,741.00p 2,790.00p 2996912
04/02/2025 2,790.00p 2,803.49p 2,758.00p 2,758.00p 1771574
03/02/2025 2,773.00p 2,805.00p 2,773.00p 2,805.00p 1975277
31/01/2025 2,766.00p 2,798.00p 2,766.00p 2,791.00p 9321193
30/01/2025 2,760.00p 2,775.00p 2,741.00p 2,762.00p 1635623
29/01/2025 2,775.00p 2,779.00p 2,750.00p 2,754.00p 9335175
28/01/2025 2,717.00p 2,771.00p 2,715.00p 2,771.00p 7836179
27/01/2025 2,684.00p 2,712.00p 2,662.00p 2,712.00p 1911014
24/01/2025 2,736.00p 2,743.00p 2,674.00p 2,701.00p 2885249
23/01/2025 2,729.00p 2,749.00p 2,725.00p 2,740.00p 8874437
22/01/2025 2,709.00p 2,748.00p 2,708.00p 2,726.00p 6548030
21/01/2025 2,687.00p 2,705.00p 2,680.00p 2,701.00p 2314418
20/01/2025 2,671.00p 2,707.00p 2,671.00p 2,677.00p 1765246
17/01/2025 2,686.00p 2,701.00p 2,671.98p 2,675.00p 2215309
16/01/2025 2,650.00p 2,688.00p 2,640.00p 2,673.00p 1592230
15/01/2025 2,660.00p 2,687.00p 2,660.00p 2,673.00p 1631950
14/01/2025 2,675.00p 2,683.00p 2,648.00p 2,658.00p 1838191
13/01/2025 2,694.00p 2,702.00p 2,666.00p 2,676.00p 1447647
10/01/2025 2,731.00p 2,740.00p 2,697.00p 2,697.00p 1832229
09/01/2025 2,669.00p 2,734.00p 2,665.98p 2,732.00p 3963924
08/01/2025 2,626.00p 2,672.00p 2,624.00p 2,663.00p 1643097
07/01/2025 2,633.00p 2,634.00p 2,582.00p 2,629.00p 7936470
06/01/2025 2,664.00p 2,669.00p 2,628.00p 2,643.00p 3427141
03/01/2025 2,675.00p 2,686.00p 2,664.00p 2,664.00p 3212910
02/01/2025 2,669.00p 2,690.00p 2,654.00p 2,686.00p 6795792
31/12/2024 2,633.00p 2,662.00p 2,632.00p 2,662.00p 517811
30/12/2024 2,645.00p 2,659.00p 2,639.00p 2,653.00p 1070193
27/12/2024 2,638.00p 2,658.00p 2,633.00p 2,655.00p 1229336
24/12/2024 2,654.00p 2,657.00p 2,645.00p 2,645.00p 552951
23/12/2024 2,630.00p 2,668.00p 2,623.00p 2,648.00p 1247647
20/12/2024 2,646.00p 2,650.00p 2,623.00p 2,648.00p 4446735
19/12/2024 2,647.00p 2,662.00p 2,633.00p 2,645.00p 2339571
18/12/2024 2,677.00p 2,684.00p 2,666.00p 2,673.00p 2405359
17/12/2024 2,642.00p 2,687.00p 2,640.00p 2,672.00p 5248095
16/12/2024 2,665.00p 2,669.00p 2,646.64p 2,655.00p 1684261
13/12/2024 2,667.00p 2,678.00p 2,648.00p 2,662.00p 2051063
12/12/2024 2,696.00p 2,701.00p 2,670.00p 2,673.00p 4649946
11/12/2024 2,662.00p 2,716.00p 2,655.00p 2,709.00p 5739473
10/12/2024 2,692.00p 2,709.00p 2,679.00p 2,681.00p 3146127
09/12/2024 2,757.00p 2,764.00p 2,690.00p 2,700.00p 2348209
06/12/2024 2,786.00p 2,786.00p 2,739.00p 2,749.00p 3416981
05/12/2024 2,769.00p 2,782.00p 2,738.00p 2,782.00p 3510155
04/12/2024 2,750.00p 2,771.00p 2,737.00p 2,771.00p 1942502
03/12/2024 2,692.00p 2,738.00p 2,691.00p 2,731.00p 3465947
02/12/2024 2,700.00p 2,712.13p 2,678.00p 2,696.00p 1845436
29/11/2024 2,686.00p 2,702.00p 2,685.00p 2,691.00p 2143956
28/11/2024 2,702.00p 2,715.00p 2,691.00p 2,691.00p 2897553
27/11/2024 2,676.00p 2,709.00p 2,658.00p 2,706.00p 3598803
26/11/2024 2,570.00p 2,747.00p 2,551.00p 2,680.00p 4592354
25/11/2024 2,657.00p 2,663.93p 2,632.00p 2,653.00p 8685340
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

*Close Price adjusted for both dividends and splits