Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
28/02/2020 1,689.00p 1,726.50p 1,643.50p 1,710.50p 8222553
27/02/2020 1,820.00p 1,820.00p 1,773.50p 1,773.50p 5417144
26/02/2020 1,853.00p 1,859.50p 1,791.00p 1,835.50p 4337985
25/02/2020 1,896.50p 1,915.00p 1,870.50p 1,870.50p 2467863
24/02/2020 1,926.00p 1,926.00p 1,875.50p 1,890.50p 2819090
21/02/2020 1,949.00p 1,965.50p 1,943.50p 1,953.00p 2485726
20/02/2020 1,960.50p 1,964.00p 1,944.00p 1,948.50p 1592955
19/02/2020 1,948.50p 1,963.00p 1,938.50p 1,949.50p 1556709
18/02/2020 1,936.50p 1,954.00p 1,930.50p 1,945.00p 2920097
17/02/2020 1,952.00p 1,957.50p 1,936.00p 1,944.50p 1126213
14/02/2020 1,958.00p 1,959.50p 1,937.50p 1,941.00p 1406978
13/02/2020 1,972.00p 1,973.50p 1,942.50p 1,947.50p 1591308
12/02/2020 1,968.50p 1,975.50p 1,946.05p 1,970.50p 1956367
11/02/2020 1,991.50p 1,995.50p 1,967.00p 1,967.00p 2028969
10/02/2020 1,946.50p 1,990.00p 1,944.99p 1,990.00p 2620721
07/02/2020 1,960.00p 1,968.00p 1,944.11p 1,951.00p 1473530
06/02/2020 1,954.00p 1,971.00p 1,932.00p 1,958.00p 3565805
05/02/2020 1,892.50p 1,922.50p 1,892.50p 1,906.50p 2382908
04/02/2020 1,896.00p 1,899.50p 1,867.50p 1,891.00p 2762186
03/02/2020 1,885.00p 1,909.50p 1,885.00p 1,887.00p 2518249
31/01/2020 1,904.50p 1,904.50p 1,870.50p 1,877.00p 3201703
30/01/2020 1,928.50p 1,954.50p 1,895.00p 1,899.50p 2245381
29/01/2020 1,936.50p 1,943.50p 1,922.50p 1,936.50p 1618088
28/01/2020 1,910.00p 1,938.50p 1,892.00p 1,937.50p 2141464
27/01/2020 1,913.00p 1,919.50p 1,883.50p 1,899.50p 1773761
24/01/2020 1,905.50p 1,943.00p 1,902.36p 1,927.00p 1976923
23/01/2020 1,905.50p 1,912.50p 1,876.00p 1,887.00p 2197443
22/01/2020 1,932.50p 1,945.50p 1,912.50p 1,912.50p 1874162
21/01/2020 1,929.00p 1,950.00p 1,921.50p 1,936.50p 2083666
20/01/2020 1,939.00p 1,946.50p 1,931.00p 1,935.00p 1092652
17/01/2020 1,934.00p 1,950.50p 1,929.00p 1,936.50p 2369349
16/01/2020 1,951.00p 1,964.50p 1,921.00p 1,926.00p 2637488
15/01/2020 1,960.00p 1,977.25p 1,957.00p 1,971.50p 2777614
14/01/2020 1,934.00p 1,959.50p 1,926.00p 1,956.00p 2479590
13/01/2020 1,915.50p 1,944.50p 1,913.50p 1,930.00p 1798058
10/01/2020 1,916.50p 1,925.50p 1,909.00p 1,912.50p 1859368
09/01/2020 1,905.00p 1,919.00p 1,895.50p 1,910.00p 2197954
08/01/2020 1,854.00p 1,900.50p 1,854.00p 1,897.50p 2081563
07/01/2020 1,857.50p 1,873.51p 1,851.50p 1,861.00p 2123016
06/01/2020 1,870.50p 1,879.50p 1,850.50p 1,859.00p 1829318
03/01/2020 1,902.00p 1,902.00p 1,883.00p 1,890.00p 1383322
02/01/2020 1,885.00p 1,907.00p 1,885.00p 1,903.00p 1336745
31/12/2019 1,905.00p 1,906.50p 1,889.00p 1,890.00p 613633
30/12/2019 1,900.00p 1,917.63p 1,896.50p 1,905.00p 1011134
27/12/2019 1,920.50p 1,928.50p 1,898.50p 1,903.50p 1434542
24/12/2019 1,907.50p 1,918.50p 1,894.00p 1,918.50p 258725
23/12/2019 1,901.50p 1,915.50p 1,890.00p 1,906.00p 1218608
20/12/2019 1,878.50p 1,906.50p 1,872.72p 1,897.50p 4198165
19/12/2019 1,874.50p 1,876.00p 1,862.00p 1,869.00p 2962218
18/12/2019 1,868.00p 1,897.50p 1,868.00p 1,875.00p 2395410
17/12/2019 1,867.00p 1,881.73p 1,855.00p 1,869.00p 3320035
16/12/2019 1,834.00p 1,889.50p 1,832.50p 1,861.00p 2756844
13/12/2019 1,800.00p 1,852.00p 1,783.00p 1,838.50p 4198011
12/12/2019 1,831.00p 1,860.50p 1,826.50p 1,826.50p 2374997
11/12/2019 1,831.00p 1,845.50p 1,820.50p 1,836.50p 3369951
10/12/2019 1,820.50p 1,832.50p 1,808.50p 1,830.00p 3161863
09/12/2019 1,854.00p 1,855.00p 1,827.00p 1,827.50p 1903413
06/12/2019 1,830.50p 1,864.75p 1,823.00p 1,854.00p 2231935
05/12/2019 1,838.50p 1,841.84p 1,818.50p 1,821.50p 2388536
04/12/2019 1,844.50p 1,847.00p 1,818.50p 1,843.50p 2566514
03/12/2019 1,886.50p 1,897.50p 1,846.00p 1,850.00p 2458762
02/12/2019 1,896.00p 1,914.45p 1,878.50p 1,886.50p 3054528
29/11/2019 1,871.00p 1,918.00p 1,870.00p 1,894.50p 3041121
28/11/2019 1,866.00p 1,885.77p 1,851.00p 1,882.50p 2310081
27/11/2019 1,905.00p 1,917.00p 1,865.00p 1,875.50p 5083662
26/11/2019 1,990.50p 2,006.00p 1,910.00p 1,915.50p 8283008
25/11/2019 2,030.00p 2,076.00p 2,030.00p 2,071.00p 2090290
22/11/2019 2,002.00p 2,054.00p 2,002.00p 2,033.00p 2194772
21/11/2019 2,004.00p 2,011.00p 1,990.50p 2,005.00p 1957456
20/11/2019 2,023.00p 2,039.00p 1,990.00p 2,003.00p 2961730
19/11/2019 2,022.00p 2,052.00p 2,020.21p 2,025.00p 2149826
18/11/2019 2,009.00p 2,030.00p 1,988.50p 2,015.00p 1770733
15/11/2019 2,046.00p 2,046.00p 2,001.00p 2,010.00p 1824187
14/11/2019 2,063.00p 2,069.00p 2,026.00p 2,031.00p 1730932
13/11/2019 2,046.00p 2,077.00p 2,038.00p 2,064.00p 1381936
12/11/2019 2,017.00p 2,048.00p 2,012.00p 2,042.00p 1648777
11/11/2019 2,024.00p 2,033.00p 1,999.00p 2,017.00p 1439716
08/11/2019 2,018.00p 2,038.00p 2,012.00p 2,022.00p 1263048
07/11/2019 2,031.00p 2,053.00p 2,021.00p 2,026.00p 1875444
06/11/2019 2,008.00p 2,026.00p 2,000.00p 2,025.00p 1599005
05/11/2019 2,015.00p 2,022.00p 2,000.00p 2,006.00p 2178161
04/11/2019 2,038.00p 2,038.85p 2,006.00p 2,012.00p 3280844
01/11/2019 2,062.00p 2,066.00p 2,030.00p 2,037.00p 2148776
31/10/2019 2,063.00p 2,084.00p 2,056.00p 2,056.00p 2366926
30/10/2019 2,026.00p 2,051.00p 2,020.00p 2,047.00p 1622099
29/10/2019 2,012.00p 2,027.00p 2,001.00p 2,026.00p 2547520
28/10/2019 1,997.50p 2,011.00p 1,985.50p 2,009.00p 1644544
25/10/2019 1,982.00p 1,998.00p 1,967.00p 1,994.00p 1547014
24/10/2019 1,966.00p 1,985.00p 1,954.00p 1,985.00p 2390116
23/10/2019 1,945.00p 1,966.00p 1,935.00p 1,966.00p 2417774
22/10/2019 1,925.50p 1,955.50p 1,916.00p 1,941.00p 2391860
21/10/2019 1,937.00p 1,938.50p 1,904.50p 1,933.50p 2561535
18/10/2019 1,940.00p 1,946.00p 1,926.00p 1,926.50p 2677298
17/10/2019 1,934.00p 1,966.00p 1,930.50p 1,940.00p 3307106
16/10/2019 1,960.00p 1,982.50p 1,925.00p 1,936.50p 4860906
15/10/2019 2,009.00p 2,014.00p 1,948.50p 1,954.50p 3074729
14/10/2019 2,019.00p 2,026.00p 1,991.50p 2,002.00p 2374760
11/10/2019 2,014.00p 2,070.00p 1,996.50p 2,007.00p 3171430
10/10/2019 2,050.00p 2,053.00p 2,013.00p 2,031.00p 2325169
09/10/2019 2,042.00p 2,058.00p 2,040.00p 2,047.00p 1667661
08/10/2019 2,063.00p 2,075.00p 2,041.00p 2,042.00p 2012142
07/10/2019 2,055.00p 2,068.00p 2,027.00p 2,054.00p 1648950
04/10/2019 2,025.00p 2,058.00p 2,018.00p 2,049.00p 4995656
03/10/2019 2,019.00p 2,045.00p 1,996.00p 2,011.00p 2049191
02/10/2019 2,072.00p 2,085.52p 2,013.00p 2,019.00p 2495435
01/10/2019 2,100.00p 2,113.00p 2,067.00p 2,073.00p 2040842
30/09/2019 2,096.00p 2,105.00p 2,084.00p 2,093.00p 2883534
27/09/2019 2,072.00p 2,108.00p 2,070.00p 2,104.00p 2838245
26/09/2019 2,028.00p 2,094.00p 2,021.00p 2,070.00p 3037169
25/09/2019 2,025.00p 2,033.00p 2,005.00p 2,022.00p 1845599
24/09/2019 2,038.00p 2,045.00p 2,008.00p 2,041.00p 2323467
23/09/2019 2,009.00p 2,048.00p 1,999.50p 2,030.00p 1883582
20/09/2019 2,027.00p 2,027.00p 1,986.00p 2,004.00p 5457404
19/09/2019 2,004.00p 2,037.00p 2,001.00p 2,027.00p 3292316
18/09/2019 2,006.00p 2,015.00p 1,987.50p 2,003.00p 2258256
17/09/2019 1,957.00p 2,001.00p 1,951.50p 1,998.00p 2149349
16/09/2019 1,942.50p 1,974.50p 1,937.00p 1,955.50p 2853116
13/09/2019 1,995.00p 1,996.00p 1,936.00p 1,969.00p 2932217
12/09/2019 2,010.00p 2,024.00p 1,988.50p 2,010.00p 2929020
11/09/2019 1,993.50p 2,010.00p 1,968.50p 2,010.00p 3266914
10/09/2019 2,010.00p 2,033.00p 1,956.50p 1,990.00p 4677471
09/09/2019 2,100.00p 2,106.00p 2,009.00p 2,035.00p 2419718
06/09/2019 2,081.00p 2,101.00p 2,061.00p 2,096.00p 2115559
05/09/2019 2,145.00p 2,147.00p 2,065.00p 2,080.00p 2541917
04/09/2019 2,147.00p 2,150.00p 2,117.00p 2,137.00p 1609374
03/09/2019 2,108.00p 2,138.00p 2,108.00p 2,138.00p 1649467
02/09/2019 2,088.00p 2,126.00p 2,085.00p 2,118.00p 2847016
30/08/2019 2,080.00p 2,094.00p 2,074.00p 2,083.00p 1918006
29/08/2019 2,092.00p 2,105.00p 2,070.00p 2,078.00p 1854973
28/08/2019 2,077.00p 2,098.00p 2,063.00p 2,081.00p 2012243
27/08/2019 2,043.00p 2,075.00p 2,039.00p 2,075.00p 3460583
23/08/2019 2,046.00p 2,079.00p 2,045.00p 2,050.00p 1736480
22/08/2019 2,086.00p 2,091.00p 2,038.22p 2,047.00p 2302643
21/08/2019 2,073.00p 2,090.00p 2,067.00p 2,084.00p 1633196
20/08/2019 2,066.00p 2,097.00p 2,056.75p 2,068.00p 2379235
19/08/2019 2,051.00p 2,066.00p 2,033.00p 2,058.00p 2094911
16/08/2019 2,035.00p 2,044.00p 2,005.00p 2,038.00p 2118147
15/08/2019 2,026.00p 2,044.00p 2,002.40p 2,018.00p 1897414
14/08/2019 2,059.00p 2,062.00p 2,007.00p 2,020.00p 2512080
13/08/2019 2,072.00p 2,083.64p 2,044.00p 2,050.00p 2519131
12/08/2019 2,065.00p 2,087.00p 2,050.00p 2,073.00p 1391246
09/08/2019 2,051.00p 2,081.00p 2,049.00p 2,064.00p 1777744
08/08/2019 2,039.00p 2,049.00p 2,020.00p 2,049.00p 1433035
07/08/2019 2,002.00p 2,031.00p 1,994.50p 2,030.00p 2130208
06/08/2019 2,010.00p 2,027.00p 1,987.50p 1,999.00p 2992593
05/08/2019 2,037.00p 2,055.00p 2,006.22p 2,015.00p 2068473
02/08/2019 2,099.00p 2,113.00p 2,055.00p 2,055.00p 2552912
01/08/2019 2,076.00p 2,111.00p 2,072.00p 2,110.00p 1794114
31/07/2019 2,079.00p 2,086.00p 2,055.00p 2,083.00p 2991853
30/07/2019 2,082.00p 2,098.36p 2,070.00p 2,083.00p 2097964
29/07/2019 2,033.00p 2,091.00p 2,027.00p 2,082.00p 2381964
26/07/2019 2,028.00p 2,045.65p 2,006.86p 2,039.00p 2164397
25/07/2019 1,991.00p 2,040.00p 1,986.50p 2,018.00p 3292590
24/07/2019 1,963.50p 1,970.50p 1,952.00p 1,964.50p 2553814
23/07/2019 1,970.00p 1,976.50p 1,953.90p 1,964.50p 1778760
22/07/2019 1,945.50p 1,960.50p 1,942.00p 1,959.50p 1896949
19/07/2019 1,960.00p 1,973.50p 1,952.50p 1,961.50p 1541918
18/07/2019 1,959.00p 1,963.00p 1,939.50p 1,952.00p 2433994
17/07/2019 1,967.50p 1,976.00p 1,956.50p 1,959.50p 1921684
16/07/2019 1,948.50p 1,968.50p 1,944.00p 1,968.50p 2771315
15/07/2019 1,929.50p 1,950.50p 1,927.00p 1,950.50p 4948201
12/07/2019 1,936.50p 1,941.50p 1,928.00p 1,932.00p 2192431
11/07/2019 1,935.50p 1,953.40p 1,931.50p 1,931.50p 2836877
10/07/2019 1,940.00p 1,941.71p 1,926.50p 1,932.00p 1844982
09/07/2019 1,927.50p 1,949.00p 1,921.50p 1,942.50p 2143047
08/07/2019 1,923.00p 1,935.50p 1,914.00p 1,926.50p 1706731
05/07/2019 1,945.50p 1,952.00p 1,919.50p 1,922.50p 1678144
04/07/2019 1,958.50p 1,958.50p 1,938.00p 1,939.00p 1152472
03/07/2019 1,934.00p 1,955.50p 1,932.50p 1,953.50p 1793506
02/07/2019 1,905.50p 1,925.00p 1,902.50p 1,921.00p 1935456
01/07/2019 1,900.00p 1,904.00p 1,889.50p 1,899.50p 2157125
28/06/2019 1,882.50p 1,893.50p 1,882.50p 1,887.00p 2521638
27/06/2019 1,886.00p 1,889.00p 1,867.00p 1,886.00p 2173497
26/06/2019 1,876.00p 1,891.00p 1,874.50p 1,883.50p 1760336
25/06/2019 1,879.00p 1,890.50p 1,870.50p 1,883.00p 2204067
24/06/2019 1,855.00p 1,889.00p 1,848.50p 1,887.50p 2891351
21/06/2019 1,872.50p 1,879.00p 1,846.50p 1,850.00p 6099549
20/06/2019 1,898.00p 1,898.00p 1,862.55p 1,868.50p 3837511
19/06/2019 1,915.00p 1,923.00p 1,895.50p 1,898.00p 2875869
18/06/2019 1,908.50p 1,930.00p 1,903.00p 1,912.00p 2626656
17/06/2019 1,918.50p 1,918.50p 1,890.50p 1,901.00p 2211733
14/06/2019 1,887.00p 1,915.50p 1,881.00p 1,911.50p 3351574
13/06/2019 1,867.00p 1,893.00p 1,861.00p 1,883.00p 2680335
12/06/2019 1,857.50p 1,871.00p 1,854.00p 1,862.50p 1968173
11/06/2019 1,870.00p 1,872.00p 1,831.50p 1,856.50p 2644548
10/06/2019 1,855.50p 1,867.50p 1,845.00p 1,858.00p 1527178
07/06/2019 1,810.00p 1,854.50p 1,810.00p 1,844.50p 2542754
06/06/2019 1,801.00p 1,828.00p 1,798.00p 1,826.00p 2080503
05/06/2019 1,791.50p 1,804.50p 1,780.50p 1,794.50p 3591256
04/06/2019 1,797.50p 1,805.50p 1,784.00p 1,785.00p 2763045
03/06/2019 1,778.50p 1,814.50p 1,774.00p 1,807.00p 2137301
31/05/2019 1,803.00p 1,807.50p 1,788.50p 1,790.50p 2287700
30/05/2019 1,770.50p 1,812.00p 1,766.00p 1,807.50p 1521706
29/05/2019 1,802.50p 1,803.50p 1,768.50p 1,769.50p 2164801
28/05/2019 1,817.00p 1,817.50p 1,801.50p 1,813.00p 2545203
24/05/2019 1,809.00p 1,816.50p 1,801.00p 1,816.00p 1851166
23/05/2019 1,807.00p 1,820.50p 1,805.00p 1,816.50p 3693659
22/05/2019 1,807.50p 1,817.00p 1,804.00p 1,812.00p 3741485
21/05/2019 1,807.00p 1,820.00p 1,798.00p 1,801.00p 2190663
20/05/2019 1,804.00p 1,809.50p 1,782.00p 1,804.00p 3000044

*Close Price adjusted for both dividends and splits