Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/02/2024 2,213.00p 2,244.00p 2,209.00p 2,227.00p 4320815
08/02/2024 2,201.00p 2,234.00p 2,192.00p 2,211.00p 3880322
07/02/2024 2,168.00p 2,176.00p 2,138.00p 2,150.00p 5034170
06/02/2024 2,160.00p 2,168.00p 2,135.00p 2,168.00p 5169305
05/02/2024 2,139.00p 2,156.00p 2,135.00p 2,152.00p 4910295
02/02/2024 2,152.00p 2,156.00p 2,123.00p 2,132.00p 2328952
01/02/2024 2,179.00p 2,186.00p 2,143.00p 2,143.00p 4228208
31/01/2024 2,186.00p 2,200.25p 2,178.00p 2,178.00p 3246755
30/01/2024 2,158.00p 2,186.00p 2,149.00p 2,181.00p 2812699
29/01/2024 2,157.00p 2,174.00p 2,146.00p 2,150.00p 1546732
26/01/2024 2,143.00p 2,167.00p 2,137.00p 2,147.00p 2101928
25/01/2024 2,123.00p 2,153.41p 2,118.00p 2,144.00p 2132515
24/01/2024 2,104.00p 2,128.00p 2,095.00p 2,120.00p 1700921
23/01/2024 2,119.00p 2,145.00p 2,109.00p 2,109.00p 2887630
22/01/2024 2,170.00p 2,182.00p 2,161.69p 2,165.00p 5818938
19/01/2024 2,181.00p 2,195.00p 2,164.00p 2,170.00p 3385862
18/01/2024 2,155.00p 2,179.00p 2,143.00p 2,175.00p 15081376
17/01/2024 2,212.00p 2,213.00p 2,181.00p 2,192.00p 1792422
16/01/2024 2,185.00p 2,225.00p 2,178.00p 2,220.00p 5783299
15/01/2024 2,181.00p 2,202.00p 2,175.00p 2,190.00p 824830
12/01/2024 2,190.00p 2,199.00p 2,172.00p 2,178.00p 1560303
11/01/2024 2,190.00p 2,202.00p 2,178.00p 2,184.00p 2732810
10/01/2024 2,178.00p 2,190.00p 2,164.00p 2,184.00p 2312811
09/01/2024 2,162.00p 2,174.00p 2,155.00p 2,173.00p 2111946
08/01/2024 2,135.00p 2,157.00p 2,133.00p 2,157.00p 5860995
05/01/2024 2,125.00p 2,137.00p 2,114.00p 2,135.00p 2770704
04/01/2024 2,136.00p 2,146.00p 2,115.00p 2,133.00p 2077888
03/01/2024 2,145.00p 2,153.00p 2,126.50p 2,142.00p 4468592
02/01/2024 2,151.00p 2,164.00p 2,135.00p 2,137.00p 1858579
29/12/2023 2,148.00p 2,155.00p 2,143.00p 2,146.00p 794763
28/12/2023 2,135.00p 2,149.00p 2,133.00p 2,144.00p 1277444
27/12/2023 2,125.00p 2,145.00p 2,107.00p 2,135.00p 1547576
22/12/2023 2,111.00p 2,128.00p 2,107.00p 2,120.00p 621100
21/12/2023 2,115.00p 2,131.00p 2,111.00p 2,115.00p 1960424
20/12/2023 2,094.00p 2,127.00p 2,084.00p 2,121.00p 2285381
19/12/2023 2,087.00p 2,097.00p 2,069.00p 2,084.00p 2914405
18/12/2023 2,088.00p 2,106.00p 2,075.00p 2,087.00p 1562616
15/12/2023 2,118.00p 2,122.00p 2,074.00p 2,093.00p 7846442
14/12/2023 2,138.00p 2,156.00p 2,099.00p 2,115.00p 4756812
13/12/2023 2,084.00p 2,113.00p 2,062.00p 2,108.00p 2525998
12/12/2023 2,066.00p 2,098.43p 2,063.46p 2,075.00p 2308806
11/12/2023 2,064.00p 2,065.00p 2,045.00p 2,065.00p 1775528
08/12/2023 2,076.00p 2,076.00p 2,053.00p 2,062.00p 1989023
07/12/2023 2,037.00p 2,075.00p 2,037.00p 2,072.00p 2104651
06/12/2023 2,052.00p 2,063.00p 2,037.00p 2,042.00p 16781738
05/12/2023 2,030.00p 2,050.00p 2,019.00p 2,050.00p 2343988
04/12/2023 2,023.00p 2,053.00p 2,018.00p 2,047.00p 3173448
01/12/2023 2,011.00p 2,028.00p 2,009.00p 2,026.00p 1474618
30/11/2023 2,014.00p 2,030.00p 1,999.50p 2,003.00p 4862971
29/11/2023 2,071.00p 2,071.00p 2,017.00p 2,017.00p 1381769
28/11/2023 2,059.00p 2,079.00p 2,040.00p 2,071.00p 2824726
27/11/2023 2,078.00p 2,084.00p 2,055.00p 2,065.00p 1416895
24/11/2023 2,082.00p 2,087.00p 2,068.00p 2,070.00p 1076111
23/11/2023 2,080.00p 2,102.00p 2,074.00p 2,091.00p 3261083
22/11/2023 2,053.00p 2,086.00p 2,053.00p 2,078.00p 2063331
21/11/2023 2,041.00p 2,061.00p 2,003.50p 2,048.00p 2920204
20/11/2023 2,000.00p 2,055.00p 1,961.50p 2,050.00p 5702420
17/11/2023 2,090.00p 2,103.00p 2,069.00p 2,092.00p 2178230
16/11/2023 2,079.00p 2,088.77p 2,074.00p 2,082.00p 1978367
15/11/2023 2,099.00p 2,102.00p 2,073.00p 2,079.00p 3840460
14/11/2023 2,102.00p 2,104.00p 2,057.00p 2,057.00p 5596200
13/11/2023 2,091.00p 2,108.00p 2,071.00p 2,100.00p 3992107
10/11/2023 2,082.00p 2,088.00p 2,075.00p 2,082.00p 4008793
09/11/2023 2,070.00p 2,086.00p 2,061.00p 2,080.00p 2083841
08/11/2023 2,045.00p 2,079.00p 2,042.00p 2,075.00p 3559716
07/11/2023 2,050.00p 2,061.00p 2,046.00p 2,050.00p 5862776
06/11/2023 2,049.00p 2,071.00p 2,034.00p 2,056.00p 2379243
03/11/2023 2,104.00p 2,107.00p 2,046.00p 2,052.00p 2388582
02/11/2023 2,104.00p 2,119.00p 2,098.00p 2,102.00p 1511676
01/11/2023 2,079.00p 2,106.00p 2,069.00p 2,096.00p 2535807
31/10/2023 2,082.00p 2,107.00p 2,058.00p 2,073.00p 2635565
30/10/2023 2,065.00p 2,087.42p 2,065.00p 2,070.00p 11664091
27/10/2023 2,086.00p 2,086.00p 2,052.00p 2,060.00p 1268256
26/10/2023 2,049.00p 2,106.00p 2,048.00p 2,075.00p 2893589
25/10/2023 2,033.00p 2,052.00p 2,019.00p 2,046.00p 3466197
24/10/2023 2,046.00p 2,051.00p 2,020.47p 2,033.00p 2622599
23/10/2023 2,037.00p 2,059.00p 2,019.00p 2,052.00p 1842353
20/10/2023 2,040.00p 2,043.00p 2,025.00p 2,042.00p 3168087
19/10/2023 2,050.00p 2,050.00p 2,025.42p 2,046.00p 2974242
18/10/2023 2,066.00p 2,068.05p 2,052.00p 2,055.00p 2195035
17/10/2023 2,052.00p 2,076.00p 2,042.00p 2,068.00p 3166821
16/10/2023 2,073.00p 2,073.63p 2,042.00p 2,057.00p 1936788
13/10/2023 2,086.00p 2,099.00p 2,069.00p 2,072.00p 1500054
12/10/2023 2,088.00p 2,100.35p 2,065.00p 2,085.00p 2273170
11/10/2023 2,067.00p 2,082.00p 2,051.00p 2,082.00p 1953839
10/10/2023 2,059.00p 2,067.00p 2,034.00p 2,063.00p 2278525
09/10/2023 2,035.00p 2,066.00p 2,033.00p 2,044.00p 8123324
06/10/2023 2,043.00p 2,052.00p 2,001.00p 2,016.00p 3123219
05/10/2023 2,014.00p 2,065.00p 2,009.00p 2,043.00p 2779190
04/10/2023 1,990.50p 2,034.49p 1,984.00p 2,011.00p 11635617
03/10/2023 1,992.50p 2,006.00p 1,985.50p 1,985.50p 1429731
02/10/2023 2,001.00p 2,014.00p 1,989.50p 1,995.50p 2909814
29/09/2023 2,011.00p 2,020.00p 2,000.00p 2,000.00p 2936275
28/09/2023 1,991.00p 2,012.00p 1,981.50p 2,006.00p 3427434

*Close Price adjusted for both dividends and splits