Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
20/02/2019 1,714.00p 1,736.50p 1,714.00p 1,731.00p 2256610
19/02/2019 1,735.00p 1,736.61p 1,716.00p 1,716.00p 2139619
18/02/2019 1,729.00p 1,734.50p 1,711.00p 1,730.50p 1867699
15/02/2019 1,759.00p 1,772.50p 1,741.50p 1,743.50p 2580718
14/02/2019 1,758.50p 1,765.00p 1,748.00p 1,756.00p 1901634
13/02/2019 1,739.00p 1,765.00p 1,731.50p 1,758.50p 2312333
12/02/2019 1,743.00p 1,755.00p 1,726.00p 1,745.50p 3019521
11/02/2019 1,758.00p 1,764.50p 1,732.50p 1,746.00p 2720471
08/02/2019 1,762.00p 1,767.50p 1,742.50p 1,749.00p 2861598
07/02/2019 1,735.00p 1,776.50p 1,730.00p 1,758.00p 5035405
06/02/2019 1,680.00p 1,696.00p 1,672.00p 1,696.00p 3208954
05/02/2019 1,650.00p 1,692.00p 1,643.50p 1,692.00p 4276126
04/02/2019 1,630.50p 1,658.00p 1,630.50p 1,654.00p 3787800
01/02/2019 1,630.50p 1,638.50p 1,625.00p 1,632.00p 2265833
31/01/2019 1,632.50p 1,645.00p 1,623.50p 1,630.50p 3422724
30/01/2019 1,610.50p 1,641.50p 1,602.50p 1,641.50p 2909310
29/01/2019 1,589.00p 1,618.50p 1,583.50p 1,609.50p 2692332
28/01/2019 1,582.50p 1,591.25p 1,575.50p 1,583.00p 2234365
25/01/2019 1,614.00p 1,614.50p 1,586.50p 1,586.50p 2576173
24/01/2019 1,627.50p 1,627.50p 1,605.50p 1,613.00p 2293912
23/01/2019 1,629.00p 1,633.50p 1,609.50p 1,624.50p 2591195
22/01/2019 1,626.00p 1,640.00p 1,621.81p 1,627.50p 1470883
21/01/2019 1,619.00p 1,629.00p 1,612.00p 1,625.50p 1215664
18/01/2019 1,619.00p 1,625.50p 1,603.00p 1,619.00p 2598237
17/01/2019 1,613.00p 1,615.00p 1,597.50p 1,611.50p 4867133
16/01/2019 1,661.50p 1,662.00p 1,630.00p 1,631.00p 3488781
15/01/2019 1,653.50p 1,668.00p 1,649.50p 1,656.50p 2657427
14/01/2019 1,660.50p 1,672.00p 1,645.50p 1,653.50p 2274584
11/01/2019 1,670.50p 1,685.00p 1,663.50p 1,667.00p 2518204
10/01/2019 1,654.00p 1,681.00p 1,653.50p 1,675.50p 2654524
09/01/2019 1,664.50p 1,673.00p 1,640.35p 1,654.50p 2861324
08/01/2019 1,645.50p 1,667.50p 1,643.50p 1,657.00p 2936339
07/01/2019 1,640.00p 1,647.50p 1,616.50p 1,645.50p 3039743
04/01/2019 1,640.00p 1,647.00p 1,617.00p 1,637.00p 2994374
03/01/2019 1,634.00p 1,647.50p 1,627.00p 1,629.00p 1828463
02/01/2019 1,638.50p 1,646.50p 1,617.00p 1,635.00p 2591316
31/12/2018 1,639.00p 1,650.00p 1,633.00p 1,650.00p 1045903
28/12/2018 1,628.00p 1,645.00p 1,625.50p 1,642.00p 1842669
27/12/2018 1,637.50p 1,640.50p 1,609.50p 1,617.00p 2394440
24/12/2018 1,626.00p 1,647.00p 1,622.50p 1,631.00p 606480
21/12/2018 1,637.00p 1,644.00p 1,608.00p 1,634.50p 7466713
20/12/2018 1,655.00p 1,665.50p 1,637.50p 1,640.00p 3722671
19/12/2018 1,657.00p 1,679.00p 1,657.00p 1,670.50p 3321108
18/12/2018 1,672.50p 1,677.00p 1,660.50p 1,665.00p 3333251
17/12/2018 1,671.00p 1,686.00p 1,658.00p 1,663.50p 2849311
14/12/2018 1,674.00p 1,690.50p 1,664.00p 1,683.00p 2613009
13/12/2018 1,667.50p 1,692.00p 1,648.50p 1,684.50p 2780175
12/12/2018 1,663.00p 1,684.50p 1,660.00p 1,663.00p 3820070
11/12/2018 1,678.00p 1,685.50p 1,671.00p 1,677.00p 2840980
10/12/2018 1,667.00p 1,693.50p 1,663.50p 1,669.00p 3822916
07/12/2018 1,611.00p 1,684.00p 1,611.00p 1,668.50p 3463515
06/12/2018 1,664.00p 1,671.50p 1,628.00p 1,638.00p 3634029
05/12/2018 1,684.00p 1,694.00p 1,666.00p 1,671.00p 2782124
04/12/2018 1,698.50p 1,709.00p 1,680.50p 1,692.00p 3088234
03/12/2018 1,690.00p 1,717.50p 1,686.50p 1,694.00p 4119420
30/11/2018 1,673.50p 1,700.00p 1,666.00p 1,678.50p 6696313
29/11/2018 1,666.00p 1,676.00p 1,655.00p 1,670.50p 3186984
28/11/2018 1,665.00p 1,685.50p 1,652.50p 1,658.00p 3965894
27/11/2018 1,679.00p 1,702.00p 1,674.50p 1,687.00p 4004193
26/11/2018 1,704.50p 1,710.00p 1,681.00p 1,694.00p 3141692
23/11/2018 1,678.00p 1,697.50p 1,673.50p 1,694.50p 2573204
22/11/2018 1,700.50p 1,719.50p 1,678.50p 1,682.00p 2495136
21/11/2018 1,678.50p 1,716.50p 1,661.50p 1,697.00p 7469407
20/11/2018 1,630.00p 1,682.50p 1,614.00p 1,673.00p 6047047
19/11/2018 1,583.00p 1,602.50p 1,579.50p 1,587.50p 2730613
16/11/2018 1,600.50p 1,619.50p 1,574.00p 1,587.00p 2924926
15/11/2018 1,578.50p 1,617.00p 1,574.00p 1,606.50p 3559843
14/11/2018 1,562.50p 1,584.50p 1,562.50p 1,576.50p 4501935
13/11/2018 1,560.00p 1,579.00p 1,553.50p 1,566.00p 3088099
12/11/2018 1,550.00p 1,557.00p 1,539.50p 1,551.50p 2590059
09/11/2018 1,513.50p 1,538.50p 1,507.50p 1,537.50p 2885221
08/11/2018 1,527.50p 1,538.00p 1,499.00p 1,515.00p 3105300
07/11/2018 1,542.50p 1,552.50p 1,517.50p 1,519.50p 2796409
06/11/2018 1,543.00p 1,547.00p 1,527.50p 1,532.50p 2284722
05/11/2018 1,537.50p 1,550.00p 1,533.50p 1,537.50p 1473449
02/11/2018 1,567.50p 1,575.00p 1,531.00p 1,537.50p 2879632
01/11/2018 1,531.00p 1,561.50p 1,513.00p 1,552.00p 3432616
31/10/2018 1,557.00p 1,564.50p 1,533.50p 1,540.00p 3699701
30/10/2018 1,547.00p 1,549.50p 1,525.00p 1,544.50p 2683317
29/10/2018 1,530.00p 1,568.50p 1,527.55p 1,546.00p 2224406
26/10/2018 1,526.00p 1,538.50p 1,514.00p 1,529.50p 3022920
25/10/2018 1,494.50p 1,543.50p 1,493.00p 1,543.50p 3416208
24/10/2018 1,492.00p 1,521.00p 1,485.50p 1,505.00p 2567884
23/10/2018 1,475.00p 1,490.00p 1,467.50p 1,483.00p 4019499
22/10/2018 1,492.00p 1,506.50p 1,485.00p 1,485.00p 2800282
19/10/2018 1,514.50p 1,518.50p 1,493.00p 1,493.50p 4248731
18/10/2018 1,518.00p 1,529.00p 1,515.00p 1,515.00p 3446053
17/10/2018 1,567.50p 1,571.85p 1,494.50p 1,517.00p 4577143
16/10/2018 1,568.50p 1,576.00p 1,553.50p 1,572.00p 2188251
15/10/2018 1,552.50p 1,567.50p 1,542.50p 1,564.00p 2653844
12/10/2018 1,578.50p 1,578.50p 1,540.00p 1,546.50p 3311153
11/10/2018 1,529.50p 1,575.00p 1,525.50p 1,555.00p 4174870
10/10/2018 1,600.00p 1,602.00p 1,537.50p 1,543.00p 3291620
09/10/2018 1,609.00p 1,610.00p 1,587.00p 1,603.00p 1646718
08/10/2018 1,606.50p 1,610.00p 1,595.50p 1,609.00p 2215239
05/10/2018 1,620.50p 1,623.17p 1,589.00p 1,595.00p 3594385
04/10/2018 1,670.00p 1,674.50p 1,616.50p 1,623.00p 3380180
03/10/2018 1,710.00p 1,713.00p 1,673.00p 1,679.00p 3200530
02/10/2018 1,709.00p 1,710.53p 1,698.50p 1,709.00p 2878184
01/10/2018 1,706.00p 1,715.50p 1,692.50p 1,709.50p 2073115
28/09/2018 1,682.50p 1,712.00p 1,682.50p 1,706.00p 3471778
27/09/2018 1,670.00p 1,698.00p 1,668.05p 1,688.50p 2537570
26/09/2018 1,667.00p 1,672.32p 1,658.50p 1,671.00p 2278409
25/09/2018 1,637.50p 1,679.00p 1,634.00p 1,669.00p 3276653
24/09/2018 1,622.00p 1,633.50p 1,618.00p 1,633.50p 2537093
21/09/2018 1,618.50p 1,629.50p 1,611.00p 1,628.50p 5527942
20/09/2018 1,609.50p 1,611.00p 1,596.00p 1,608.50p 2817795
19/09/2018 1,627.50p 1,631.50p 1,606.00p 1,606.50p 2679226
18/09/2018 1,640.50p 1,641.00p 1,624.50p 1,628.50p 2248507
17/09/2018 1,643.00p 1,647.50p 1,628.00p 1,641.50p 1913047
14/09/2018 1,635.50p 1,638.00p 1,620.50p 1,634.00p 1927992
13/09/2018 1,645.50p 1,645.50p 1,623.50p 1,625.50p 2229835
12/09/2018 1,633.00p 1,646.50p 1,539.75p 1,645.00p 2185454
11/09/2018 1,635.00p 1,635.00p 1,616.50p 1,630.50p 1947040
10/09/2018 1,631.00p 1,635.66p 1,620.00p 1,634.50p 1827761
07/09/2018 1,636.00p 1,639.50p 1,615.50p 1,627.00p 2642968
06/09/2018 1,649.50p 1,651.50p 1,632.50p 1,635.50p 2580485
05/09/2018 1,665.50p 1,671.00p 1,641.50p 1,649.50p 2156181
04/09/2018 1,675.00p 1,681.50p 1,658.50p 1,671.00p 2300347
03/09/2018 1,666.00p 1,677.50p 1,662.50p 1,677.50p 1245096
31/08/2018 1,673.00p 1,681.00p 1,657.00p 1,658.50p 2802700
30/08/2018 1,670.50p 1,675.00p 1,661.00p 1,673.00p 1421275
29/08/2018 1,695.50p 1,699.95p 1,672.00p 1,675.00p 2585500
28/08/2018 1,692.50p 1,698.00p 1,677.00p 1,692.00p 1999486
24/08/2018 1,674.50p 1,676.50p 1,661.00p 1,676.00p 1987799
23/08/2018 1,686.50p 1,688.50p 1,666.00p 1,669.50p 2309146
22/08/2018 1,672.50p 1,701.50p 1,672.50p 1,686.50p 2282271
21/08/2018 1,704.00p 1,704.00p 1,670.50p 1,681.50p 2674007
20/08/2018 1,696.50p 1,722.00p 1,693.50p 1,708.50p 3455043
17/08/2018 1,672.00p 1,697.50p 1,670.00p 1,697.50p 3826455
16/08/2018 1,646.00p 1,675.00p 1,639.50p 1,675.00p 3031166
15/08/2018 1,660.00p 1,661.50p 1,631.50p 1,640.00p 2042278
14/08/2018 1,666.00p 1,668.98p 1,653.00p 1,655.00p 2074076
13/08/2018 1,664.50p 1,667.50p 1,656.50p 1,663.00p 1732438
10/08/2018 1,674.50p 1,679.00p 1,665.00p 1,667.00p 2005220
09/08/2018 1,662.50p 1,682.00p 1,662.00p 1,679.00p 2148779
08/08/2018 1,645.00p 1,669.50p 1,645.00p 1,664.50p 1935723
07/08/2018 1,638.00p 1,657.00p 1,633.00p 1,644.50p 2116567
06/08/2018 1,634.00p 1,646.00p 1,632.00p 1,639.00p 2180691
03/08/2018 1,631.00p 1,641.00p 1,621.00p 1,637.00p 2768593
02/08/2018 1,635.00p 1,635.00p 1,613.00p 1,633.00p 2744527
01/08/2018 1,634.00p 1,648.00p 1,625.00p 1,627.50p 3444541
31/07/2018 1,631.00p 1,643.50p 1,622.08p 1,639.50p 2781206
30/07/2018 1,607.00p 1,636.50p 1,598.50p 1,629.00p 4937347
27/07/2018 1,609.50p 1,616.00p 1,596.50p 1,616.00p 2755477
26/07/2018 1,609.00p 1,620.00p 1,585.50p 1,606.00p 4866598
25/07/2018 1,640.50p 1,644.00p 1,627.00p 1,643.50p 2629646
24/07/2018 1,653.00p 1,657.00p 1,640.00p 1,640.00p 1944562
23/07/2018 1,652.00p 1,655.00p 1,645.00p 1,647.00p 2242136
20/07/2018 1,645.00p 1,653.00p 1,638.50p 1,653.00p 2192840
19/07/2018 1,654.00p 1,666.00p 1,645.50p 1,645.50p 2295328
18/07/2018 1,670.50p 1,679.50p 1,652.50p 1,652.50p 2219827
17/07/2018 1,660.00p 1,667.50p 1,654.50p 1,665.50p 2081156
16/07/2018 1,669.50p 1,672.00p 1,635.00p 1,654.00p 2094130
13/07/2018 1,659.50p 1,684.50p 1,655.00p 1,666.00p 3040728
12/07/2018 1,601.50p 1,650.00p 1,595.50p 1,649.00p 5244458
11/07/2018 1,593.00p 1,604.50p 1,584.50p 1,599.00p 2219493
10/07/2018 1,590.00p 1,610.76p 1,587.50p 1,599.00p 2759279
09/07/2018 1,595.50p 1,606.00p 1,581.00p 1,589.00p 2088466
06/07/2018 1,586.00p 1,600.00p 1,586.00p 1,591.00p 1545030
05/07/2018 1,596.00p 1,613.00p 1,579.50p 1,584.00p 2832991
04/07/2018 1,613.00p 1,613.00p 1,587.00p 1,594.00p 3116575
03/07/2018 1,621.50p 1,626.50p 1,616.00p 1,622.00p 2707931
02/07/2018 1,607.50p 1,621.00p 1,598.50p 1,613.50p 2646699
29/06/2018 1,624.50p 1,634.50p 1,618.50p 1,618.50p 3552303
28/06/2018 1,602.50p 1,622.00p 1,601.50p 1,619.50p 2910175
27/06/2018 1,580.00p 1,614.50p 1,578.00p 1,610.50p 4479875
26/06/2018 1,617.00p 1,617.50p 1,580.00p 1,580.00p 2846346
25/06/2018 1,616.50p 1,633.50p 1,616.50p 1,616.50p 3837707
22/06/2018 1,602.50p 1,624.50p 1,598.00p 1,622.00p 2099650
21/06/2018 1,610.00p 1,634.00p 1,595.00p 1,603.00p 2913550
20/06/2018 1,617.50p 1,628.50p 1,608.50p 1,615.50p 2245722
19/06/2018 1,596.50p 1,614.00p 1,588.00p 1,608.50p 2589793
18/06/2018 1,609.00p 1,609.00p 1,590.00p 1,602.50p 2583952
15/06/2018 1,617.50p 1,629.45p 1,603.50p 1,614.50p 10075391
14/06/2018 1,579.00p 1,624.50p 1,574.50p 1,615.00p 3852294
13/06/2018 1,592.00p 1,601.50p 1,583.50p 1,587.00p 2254810
12/06/2018 1,591.50p 1,593.50p 1,577.00p 1,584.00p 2164369
11/06/2018 1,584.00p 1,590.00p 1,578.50p 1,582.50p 2466031
08/06/2018 1,561.00p 1,579.00p 1,549.50p 1,579.00p 2506727
07/06/2018 1,600.00p 1,608.50p 1,552.00p 1,562.00p 4079958
06/06/2018 1,616.50p 1,629.00p 1,600.00p 1,600.00p 3164276
05/06/2018 1,606.50p 1,614.00p 1,599.50p 1,609.00p 4058531
04/06/2018 1,597.00p 1,614.00p 1,595.50p 1,612.50p 2296056
01/06/2018 1,623.50p 1,625.00p 1,593.50p 1,596.50p 3107261
31/05/2018 1,615.50p 1,626.50p 1,605.00p 1,617.50p 5122157
30/05/2018 1,604.00p 1,613.50p 1,599.50p 1,613.00p 2737649
29/05/2018 1,630.00p 1,630.00p 1,595.50p 1,604.50p 4237392
25/05/2018 1,617.00p 1,635.50p 1,610.50p 1,630.00p 2503190
24/05/2018 1,598.50p 1,617.00p 1,593.50p 1,609.50p 2116795
23/05/2018 1,610.50p 1,620.50p 1,593.00p 1,598.50p 3243273
22/05/2018 1,603.00p 1,619.00p 1,599.50p 1,612.50p 2427095
21/05/2018 1,596.00p 1,612.00p 1,589.00p 1,604.50p 2200586
18/05/2018 1,575.00p 1,594.50p 1,566.00p 1,591.00p 3140198
17/05/2018 1,548.00p 1,573.00p 1,545.00p 1,573.00p 1862821
16/05/2018 1,556.00p 1,557.37p 1,526.50p 1,551.50p 3107377
15/05/2018 1,528.00p 1,561.50p 1,525.50p 1,559.00p 3605605
14/05/2018 1,535.00p 1,542.50p 1,523.00p 1,525.50p 3125779
11/05/2018 1,517.00p 1,518.50p 1,507.47p 1,508.00p 2636142
10/05/2018 1,519.00p 1,528.00p 1,512.00p 1,516.00p 2927055

*Close Price adjusted for both dividends and splits