Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
30/12/2016 1,544.64p 1,564.43p 1,540.47p 1,563.39p 2302770
29/12/2016 1,530.06p 1,548.51p 1,526.93p 1,541.52p 1806305
28/12/2016 1,531.10p 1,535.27p 1,518.60p 1,531.10p 2472391
23/12/2016 1,516.52p 1,529.02p 1,514.43p 1,516.52p 1207147
22/12/2016 1,506.10p 1,520.68p 1,502.98p 1,517.56p 3036820
21/12/2016 1,494.64p 1,510.27p 1,490.48p 1,504.02p 4135782
20/12/2016 1,494.64p 1,497.77p 1,486.31p 1,494.64p 3303966
19/12/2016 1,481.10p 1,497.77p 1,475.90p 1,490.48p 3215665
16/12/2016 1,469.65p 1,475.90p 1,460.27p 1,473.81p 6099876
15/12/2016 1,436.32p 1,472.77p 1,430.07p 1,468.61p 4476736
14/12/2016 1,441.52p 1,445.69p 1,422.76p 1,435.28p 3538358
13/12/2016 1,409.24p 1,458.19p 1,409.24p 1,446.73p 4490354
12/12/2016 1,430.07p 1,433.19p 1,406.11p 1,409.24p 4577186
09/12/2016 1,409.24p 1,439.44p 1,406.11p 1,434.23p 4066901
08/12/2016 1,394.65p 1,414.34p 1,388.41p 1,410.28p 5422592
07/12/2016 1,379.03p 1,393.54p 1,366.43p 1,388.41p 4935078
06/12/2016 1,385.28p 1,386.32p 1,359.24p 1,372.78p 3512439
05/12/2016 1,390.49p 1,407.99p 1,375.91p 1,376.95p 3655355
02/12/2016 1,369.66p 1,401.95p 1,361.32p 1,396.74p 4883756
01/12/2016 1,418.61p 1,423.82p 1,371.74p 1,384.24p 5008810
30/11/2016 1,452.98p 1,456.11p 1,423.82p 1,427.98p 6431506
29/11/2016 1,466.52p 1,468.61p 1,434.23p 1,449.86p 5255547
28/11/2016 1,426.94p 1,440.48p 1,416.53p 1,437.36p 3534053
25/11/2016 1,419.65p 1,434.23p 1,419.65p 1,432.15p 2965531
24/11/2016 1,410.28p 1,424.54p 1,404.03p 1,422.78p 2866277
23/11/2016 1,387.36p 1,418.61p 1,387.36p 1,411.32p 6631350
22/11/2016 1,406.11p 1,443.61p 1,360.28p 1,381.11p 9354827
21/11/2016 1,434.23p 1,454.02p 1,427.98p 1,448.82p 3345532
18/11/2016 1,417.57p 1,441.52p 1,413.40p 1,438.40p 3641988
17/11/2016 1,417.57p 1,423.82p 1,406.11p 1,412.36p 3008700
16/11/2016 1,413.40p 1,418.61p 1,399.86p 1,413.40p 4242705
15/11/2016 1,391.53p 1,410.28p 1,388.95p 1,404.03p 3976884
14/11/2016 1,395.70p 1,405.07p 1,373.82p 1,382.16p 3763600
11/11/2016 1,392.57p 1,444.56p 1,352.99p 1,384.24p 7139574
10/11/2016 1,466.52p 1,470.61p 1,385.28p 1,390.49p 6297624
09/11/2016 1,447.77p 1,476.94p 1,441.52p 1,456.11p 5381918
08/11/2016 1,473.81p 1,487.35p 1,460.90p 1,481.10p 2923739
07/11/2016 1,452.98p 1,472.77p 1,447.77p 1,469.65p 3397612
04/11/2016 1,471.73p 1,475.90p 1,448.82p 1,448.82p 4043808
03/11/2016 1,513.39p 1,521.73p 1,478.09p 1,480.06p 4966624
02/11/2016 1,519.64p 1,529.02p 1,511.31p 1,517.56p 2633310
01/11/2016 1,546.72p 1,551.93p 1,521.73p 1,525.89p 2654818
31/10/2016 1,533.18p 1,547.76p 1,529.02p 1,542.56p 3366407
28/10/2016 1,515.48p 1,538.39p 1,504.02p 1,535.27p 3755273
27/10/2016 1,522.77p 1,548.81p 1,514.43p 1,520.68p 4288873
26/10/2016 1,534.22p 1,538.39p 1,511.31p 1,520.68p 2682523
25/10/2016 1,527.97p 1,546.72p 1,527.97p 1,531.10p 2938580
24/10/2016 1,556.10p 1,561.10p 1,527.97p 1,529.02p 2217039
21/10/2016 1,552.97p 1,563.39p 1,545.68p 1,546.72p 3026700
20/10/2016 1,562.35p 1,565.14p 1,542.56p 1,555.06p 2131172
19/10/2016 1,540.47p 1,564.43p 1,538.39p 1,564.43p 2581920
18/10/2016 1,542.56p 1,559.22p 1,539.28p 1,539.43p 3137184
17/10/2016 1,552.97p 1,556.10p 1,533.29p 1,539.43p 3145842
14/10/2016 1,551.93p 1,568.60p 1,551.93p 1,558.18p 2485830
13/10/2016 1,544.64p 1,554.01p 1,534.22p 1,554.01p 2630364
12/10/2016 1,560.26p 1,561.30p 1,536.31p 1,538.39p 2674232
11/10/2016 1,560.26p 1,570.68p 1,554.01p 1,558.18p 2374586
10/10/2016 1,560.26p 1,569.64p 1,557.14p 1,560.26p 2587492
07/10/2016 1,551.93p 1,562.28p 1,526.10p 1,555.06p 5093221
06/10/2016 1,565.47p 1,593.59p 1,543.60p 1,543.60p 3753740
05/10/2016 1,609.22p 1,615.47p 1,559.22p 1,559.22p 3412434
04/10/2016 1,591.51p 1,623.80p 1,586.30p 1,612.34p 6050535
03/10/2016 1,558.18p 1,592.55p 1,551.68p 1,586.30p 2267131
30/09/2016 1,546.72p 1,558.18p 1,534.22p 1,557.14p 3489572
29/09/2016 1,564.43p 1,567.55p 1,551.93p 1,558.18p 3275626
28/09/2016 1,545.68p 1,560.26p 1,544.64p 1,555.06p 2394026
27/09/2016 1,541.52p 1,542.74p 1,529.02p 1,539.43p 2456256
26/09/2016 1,556.10p 1,560.26p 1,532.14p 1,532.14p 2510792
23/09/2016 1,549.85p 1,558.18p 1,547.76p 1,557.14p 2040279
22/09/2016 1,554.01p 1,560.26p 1,543.60p 1,552.97p 4103634
21/09/2016 1,560.26p 1,561.92p 1,540.47p 1,542.56p 1913242
20/09/2016 1,540.47p 1,561.43p 1,540.47p 1,555.06p 2872997
19/09/2016 1,540.47p 1,544.64p 1,529.02p 1,540.47p 2063594
16/09/2016 1,527.97p 1,535.27p 1,522.77p 1,531.10p 3862891
15/09/2016 1,494.64p 1,532.14p 1,494.64p 1,531.10p 3061154
14/09/2016 1,498.81p 1,516.52p 1,497.77p 1,499.85p 3701539
13/09/2016 1,482.15p 1,493.60p 1,468.64p 1,484.23p 2784720
12/09/2016 1,474.86p 1,485.27p 1,465.48p 1,474.86p 2587721
09/09/2016 1,515.48p 1,519.64p 1,484.23p 1,489.44p 2168144
08/09/2016 1,523.81p 1,535.27p 1,515.02p 1,515.48p 2815048
07/09/2016 1,515.48p 1,527.97p 1,513.39p 1,523.81p 2444115
06/09/2016 1,535.27p 1,541.52p 1,510.27p 1,520.68p 2651686
05/09/2016 1,546.72p 1,550.39p 1,524.13p 1,535.27p 1692556
02/09/2016 1,513.39p 1,551.93p 1,511.31p 1,542.56p 4160202
01/09/2016 1,510.27p 1,522.80p 1,492.69p 1,511.31p 3171116
31/08/2016 1,507.14p 1,516.88p 1,500.89p 1,501.94p 2845129
30/08/2016 1,520.68p 1,527.97p 1,508.19p 1,510.27p 2350808
26/08/2016 1,517.56p 1,526.02p 1,512.35p 1,519.64p 2380960
25/08/2016 1,525.89p 1,540.47p 1,519.64p 1,520.68p 2267939
24/08/2016 1,550.89p 1,555.06p 1,526.93p 1,530.06p 1822836
23/08/2016 1,562.35p 1,567.55p 1,544.64p 1,558.18p 2054968
22/08/2016 1,567.55p 1,575.89p 1,549.85p 1,557.14p 1716528
19/08/2016 1,561.30p 1,573.80p 1,556.10p 1,565.47p 2725844
18/08/2016 1,558.18p 1,569.64p 1,551.93p 1,562.35p 2362071
17/08/2016 1,562.35p 1,565.47p 1,545.68p 1,551.93p 2899235
16/08/2016 1,572.76p 1,572.76p 1,552.97p 1,559.22p 2360854
15/08/2016 1,572.76p 1,584.22p 1,564.43p 1,577.97p 2264292
12/08/2016 1,562.35p 1,570.68p 1,551.93p 1,567.55p 2132032
11/08/2016 1,541.52p 1,567.55p 1,537.35p 1,567.55p 3748248
10/08/2016 1,525.89p 1,534.35p 1,520.68p 1,534.22p 3078627
09/08/2016 1,509.23p 1,529.02p 1,492.56p 1,527.97p 3087964
08/08/2016 1,521.73p 1,524.85p 1,499.85p 1,504.02p 3118458
05/08/2016 1,510.27p 1,530.23p 1,510.27p 1,527.97p 2601072
04/08/2016 1,483.19p 1,510.27p 1,467.56p 1,509.23p 4025564
03/08/2016 1,500.89p 1,500.89p 1,477.85p 1,484.23p 2857324
02/08/2016 1,507.14p 1,514.43p 1,490.32p 1,495.69p 3167276
01/08/2016 1,504.02p 1,523.81p 1,486.45p 1,506.10p 3326618
29/07/2016 1,487.35p 1,495.69p 1,474.86p 1,495.69p 3461937
28/07/2016 1,499.85p 1,520.02p 1,489.44p 1,493.60p 6728142
27/07/2016 1,532.14p 1,540.47p 1,522.77p 1,526.93p 3077608
26/07/2016 1,530.06p 1,538.39p 1,520.68p 1,537.35p 2046828
25/07/2016 1,517.56p 1,526.93p 1,511.31p 1,524.85p 2964074
22/07/2016 1,511.31p 1,523.81p 1,500.89p 1,522.77p 2258339
21/07/2016 1,515.48p 1,523.40p 1,510.27p 1,515.48p 3906288
20/07/2016 1,525.89p 1,533.18p 1,516.52p 1,524.85p 2669112
19/07/2016 1,514.43p 1,520.68p 1,500.89p 1,513.39p 2879808
18/07/2016 1,501.94p 1,512.35p 1,491.52p 1,511.31p 2517284
15/07/2016 1,506.10p 1,508.47p 1,484.23p 1,507.14p 4277811
14/07/2016 1,530.06p 1,540.47p 1,502.98p 1,502.98p 4369163
13/07/2016 1,519.64p 1,533.18p 1,510.27p 1,522.77p 5021996
12/07/2016 1,506.10p 1,525.89p 1,500.89p 1,522.77p 4406104
11/07/2016 1,510.27p 1,526.93p 1,497.77p 1,518.60p 4500468
08/07/2016 1,506.10p 1,516.52p 1,479.02p 1,500.89p 3620100
07/07/2016 1,499.85p 1,522.77p 1,496.73p 1,506.10p 4091815
06/07/2016 1,504.02p 1,515.48p 1,471.73p 1,494.64p 5389381
05/07/2016 1,495.69p 1,521.73p 1,490.48p 1,505.06p 5509114
04/07/2016 1,509.23p 1,515.48p 1,493.60p 1,496.73p 2846425
01/07/2016 1,489.44p 1,511.31p 1,479.02p 1,498.81p 5220559
30/06/2016 1,459.23p 1,482.15p 1,452.98p 1,481.10p 7912578
29/06/2016 1,436.32p 1,470.69p 1,435.28p 1,470.69p 4265662
28/06/2016 1,418.61p 1,435.28p 1,386.32p 1,418.61p 4655988
27/06/2016 1,408.19p 1,424.86p 1,393.61p 1,400.90p 5478418
24/06/2016 1,349.87p 1,439.44p 1,327.99p 1,406.11p 9991903
23/06/2016 1,354.03p 1,368.62p 1,336.50p 1,352.99p 2726072
22/06/2016 1,371.74p 1,371.74p 1,355.08p 1,355.08p 3120563
21/06/2016 1,370.70p 1,371.74p 1,356.12p 1,360.28p 3570213
20/06/2016 1,366.53p 1,377.99p 1,349.87p 1,369.66p 3931812
17/06/2016 1,320.70p 1,337.37p 1,317.58p 1,335.29p 4813542
16/06/2016 1,310.29p 1,324.87p 1,308.20p 1,312.37p 2803934
15/06/2016 1,304.04p 1,329.04p 1,297.79p 1,321.75p 2986684
14/06/2016 1,329.04p 1,337.37p 1,293.78p 1,296.75p 4841062
13/06/2016 1,320.70p 1,338.41p 1,319.66p 1,331.12p 2585867
10/06/2016 1,350.91p 1,350.91p 1,320.00p 1,332.16p 1941124
09/06/2016 1,347.78p 1,352.99p 1,340.49p 1,352.99p 1745824
08/06/2016 1,354.03p 1,361.32p 1,345.70p 1,354.03p 1996316
07/06/2016 1,364.45p 1,365.49p 1,352.99p 1,358.20p 2642614
06/06/2016 1,358.20p 1,374.86p 1,355.08p 1,365.49p 2252923
03/06/2016 1,352.99p 1,356.12p 1,338.41p 1,354.03p 2049204
02/06/2016 1,348.83p 1,352.99p 1,339.45p 1,347.78p 2608404
01/06/2016 1,342.58p 1,362.37p 1,334.24p 1,348.83p 2726436
31/05/2016 1,344.66p 1,351.95p 1,338.15p 1,340.49p 3832880
27/05/2016 1,339.45p 1,348.83p 1,338.41p 1,341.53p 2015395
26/05/2016 1,343.62p 1,355.08p 1,336.33p 1,340.49p 2630104
25/05/2016 1,362.37p 1,366.53p 1,340.49p 1,343.62p 2676922
24/05/2016 1,329.04p 1,349.87p 1,322.79p 1,348.83p 3076946
23/05/2016 1,332.16p 1,337.90p 1,323.83p 1,329.04p 2261490
20/05/2016 1,312.37p 1,335.29p 1,306.12p 1,333.20p 2678093
19/05/2016 1,336.33p 1,340.49p 1,304.04p 1,304.04p 3464902
18/05/2016 1,319.66p 1,334.24p 1,318.62p 1,329.04p 2681384
17/05/2016 1,340.49p 1,340.49p 1,317.58p 1,322.79p 2637252
16/05/2016 1,323.83p 1,334.24p 1,316.54p 1,333.20p 1338311
13/05/2016 1,324.87p 1,334.24p 1,316.54p 1,331.12p 3360825
12/05/2016 1,304.04p 1,339.45p 1,293.62p 1,323.83p 3039075
11/05/2016 1,320.70p 1,338.41p 1,297.79p 1,303.00p 3186236
10/05/2016 1,314.45p 1,324.87p 1,306.12p 1,314.45p 2377044
09/05/2016 1,298.83p 1,312.37p 1,298.83p 1,310.29p 2609451
06/05/2016 1,272.79p 1,294.66p 1,270.71p 1,292.58p 3394380
05/05/2016 1,274.87p 1,279.04p 1,264.43p 1,272.79p 1692588
04/05/2016 1,268.63p 1,275.92p 1,253.52p 1,270.71p 3166101
03/05/2016 1,268.63p 1,275.92p 1,257.17p 1,266.54p 3282659
29/04/2016 1,274.87p 1,276.96p 1,261.33p 1,269.67p 2681342
28/04/2016 1,285.29p 1,287.95p 1,262.38p 1,283.21p 2331700
27/04/2016 1,274.87p 1,296.75p 1,271.75p 1,294.66p 3237899
26/04/2016 1,287.37p 1,297.79p 1,262.38p 1,274.87p 2835295
25/04/2016 1,271.75p 1,284.92p 1,268.63p 1,273.83p 2599465
22/04/2016 1,296.75p 1,300.91p 1,266.54p 1,269.67p 2499460
21/04/2016 1,317.58p 1,317.58p 1,291.54p 1,299.87p 2114643
20/04/2016 1,327.99p 1,333.20p 1,317.58p 1,322.79p 2647472
19/04/2016 1,333.20p 1,343.62p 1,322.79p 1,326.95p 2391108
18/04/2016 1,325.91p 1,347.78p 1,324.87p 1,334.24p 2765182
15/04/2016 1,334.24p 1,334.24p 1,316.54p 1,333.20p 3542904
14/04/2016 1,315.50p 1,333.36p 1,308.20p 1,330.08p 2642157
13/04/2016 1,322.79p 1,322.79p 1,303.00p 1,312.37p 2339462
12/04/2016 1,312.37p 1,319.66p 1,301.96p 1,315.50p 1440105
11/04/2016 1,316.54p 1,319.66p 1,307.27p 1,316.54p 1589828
08/04/2016 1,325.91p 1,327.99p 1,310.93p 1,316.54p 1878993
07/04/2016 1,324.87p 1,325.91p 1,305.65p 1,320.70p 2221503
06/04/2016 1,299.87p 1,321.75p 1,289.46p 1,321.75p 2846404
05/04/2016 1,291.54p 1,299.87p 1,282.32p 1,297.79p 2054300
04/04/2016 1,286.33p 1,307.23p 1,286.33p 1,297.79p 2191258
01/04/2016 1,267.58p 1,289.46p 1,259.25p 1,289.46p 2424000
31/03/2016 1,280.08p 1,288.42p 1,274.87p 1,279.04p 3097070
30/03/2016 1,271.75p 1,283.21p 1,263.42p 1,281.12p 2878725
29/03/2016 1,266.54p 1,270.71p 1,258.21p 1,265.50p 1808852
24/03/2016 1,263.42p 1,271.75p 1,258.21p 1,262.38p 1502585
23/03/2016 1,269.67p 1,275.92p 1,262.38p 1,265.50p 2122144
22/03/2016 1,268.63p 1,275.92p 1,254.04p 1,270.71p 2553469
21/03/2016 1,272.79p 1,276.96p 1,266.54p 1,275.92p 1724388
18/03/2016 1,279.04p 1,283.21p 1,269.67p 1,271.75p 3491607
17/03/2016 1,272.79p 1,278.00p 1,258.21p 1,275.92p 2173726

*Close Price adjusted for both dividends and splits