Compass Group (CPG) Share Price

Retail Sector


Date Open High Low Close* Volume
15/01/2021 1,416.00p 1,425.50p 1,398.00p 1,401.00p 1869884
14/01/2021 1,404.50p 1,432.00p 1,380.50p 1,428.00p 2016219
13/01/2021 1,414.50p 1,419.50p 1,387.50p 1,400.00p 2265117
12/01/2021 1,415.00p 1,438.00p 1,405.00p 1,405.00p 2755916
11/01/2021 1,469.00p 1,469.00p 1,408.00p 1,410.00p 1845167
08/01/2021 1,427.50p 1,473.50p 1,420.00p 1,473.50p 3630914
07/01/2021 1,428.50p 1,428.50p 1,391.50p 1,413.50p 2576073
06/01/2021 1,410.50p 1,433.50p 1,377.50p 1,406.50p 3164546
05/01/2021 1,365.00p 1,402.00p 1,363.00p 1,394.00p 2172639
04/01/2021 1,375.00p 1,424.00p 1,368.50p 1,371.50p 2842933
31/12/2020 1,369.00p 1,385.50p 1,361.00p 1,363.00p 947746
30/12/2020 1,406.00p 1,419.00p 1,390.50p 1,392.00p 1396020
29/12/2020 1,417.50p 1,455.50p 1,405.50p 1,415.00p 2548877
24/12/2020 1,392.50p 1,404.50p 1,355.00p 1,387.50p 867543
23/12/2020 1,383.00p 1,398.00p 1,376.50p 1,396.50p 1605604
22/12/2020 1,391.00p 1,393.00p 1,367.50p 1,388.50p 1720375
21/12/2020 1,382.50p 1,393.50p 1,328.50p 1,384.00p 2969071
18/12/2020 1,410.00p 1,425.00p 1,402.00p 1,406.00p 3820600
17/12/2020 1,419.50p 1,425.00p 1,403.50p 1,406.50p 3044675
16/12/2020 1,444.00p 1,452.50p 1,411.00p 1,414.50p 2526573
15/12/2020 1,449.00p 1,462.50p 1,411.70p 1,436.00p 3101183
14/12/2020 1,448.00p 1,473.20p 1,440.50p 1,449.00p 2630420
11/12/2020 1,450.50p 1,467.00p 1,421.80p 1,450.00p 2554200
10/12/2020 1,459.50p 1,481.00p 1,451.50p 1,458.50p 2740779
09/12/2020 1,456.50p 1,483.00p 1,447.50p 1,449.00p 3498975
08/12/2020 1,482.50p 1,488.00p 1,440.00p 1,451.50p 2854207
07/12/2020 1,479.50p 1,498.50p 1,461.00p 1,486.50p 2478621
04/12/2020 1,457.50p 1,476.00p 1,445.00p 1,462.50p 2848070
03/12/2020 1,440.00p 1,468.50p 1,440.00p 1,454.50p 3296668
02/12/2020 1,385.00p 1,477.00p 1,378.00p 1,428.50p 4222489
01/12/2020 1,334.50p 1,410.00p 1,334.50p 1,401.50p 3443150
30/11/2020 1,408.50p 1,417.50p 1,324.00p 1,324.00p 6117444
27/11/2020 1,398.50p 1,427.50p 1,362.50p 1,418.00p 7458207
26/11/2020 1,388.00p 1,401.00p 1,365.00p 1,392.50p 3016933
25/11/2020 1,360.00p 1,417.50p 1,360.00p 1,400.50p 4641416
24/11/2020 1,360.00p 1,428.50p 1,350.00p 1,377.00p 5835682
23/11/2020 1,351.00p 1,377.00p 1,340.50p 1,343.50p 3002356
20/11/2020 1,366.00p 1,367.00p 1,335.50p 1,337.00p 2703984
19/11/2020 1,342.00p 1,359.50p 1,334.00p 1,350.00p 3624689
18/11/2020 1,326.50p 1,382.00p 1,326.50p 1,346.00p 4872219
17/11/2020 1,405.00p 1,410.00p 1,374.50p 1,390.50p 4798002
16/11/2020 1,384.50p 1,462.50p 1,378.50p 1,416.00p 4449189
13/11/2020 1,395.00p 1,402.50p 1,356.50p 1,373.50p 3368514
12/11/2020 1,400.00p 1,421.50p 1,384.50p 1,400.00p 4610641
10/11/2020 1,379.00p 1,463.00p 1,365.00p 1,444.50p 10231207
09/11/2020 1,141.00p 1,600.00p 1,139.00p 1,371.00p 9710603
06/11/2020 1,128.50p 1,143.50p 1,114.50p 1,127.00p 1898294
05/11/2020 1,108.50p 1,135.00p 1,107.00p 1,133.00p 2447308
04/11/2020 1,074.00p 1,102.50p 1,063.50p 1,100.50p 3526325
03/11/2020 1,077.00p 1,096.00p 1,072.00p 1,089.00p 3083685
02/11/2020 1,052.50p 1,074.50p 1,029.00p 1,064.00p 3238245
30/10/2020 1,063.00p 1,065.74p 1,037.50p 1,055.00p 4262837
29/10/2020 1,057.00p 1,079.00p 1,051.00p 1,068.50p 5699767
28/10/2020 1,066.50p 1,085.00p 1,033.00p 1,058.00p 6803547
27/10/2020 1,096.00p 1,100.50p 1,067.00p 1,080.50p 5642984
26/10/2020 1,129.50p 1,145.50p 1,093.50p 1,095.00p 3092433
23/10/2020 1,148.00p 1,165.00p 1,139.00p 1,150.00p 3128996
22/10/2020 1,142.50p 1,153.50p 1,109.00p 1,145.00p 4613441
21/10/2020 1,203.50p 1,205.00p 1,143.50p 1,145.00p 2463732
20/10/2020 1,195.50p 1,217.50p 1,171.50p 1,202.00p 2413146
19/10/2020 1,186.50p 1,204.50p 1,179.50p 1,201.00p 2250790
16/10/2020 1,184.00p 1,202.50p 1,160.00p 1,178.50p 3673232
15/10/2020 1,164.00p 1,180.00p 1,132.50p 1,172.00p 4498517
14/10/2020 1,215.50p 1,225.50p 1,184.50p 1,187.50p 3560691
13/10/2020 1,225.50p 1,229.50p 1,197.00p 1,215.00p 2837802
12/10/2020 1,247.50p 1,253.50p 1,221.67p 1,223.50p 1739084
09/10/2020 1,218.00p 1,263.50p 1,218.00p 1,254.50p 3344588
08/10/2020 1,223.50p 1,226.00p 1,199.00p 1,213.00p 2455362
07/10/2020 1,201.50p 1,218.50p 1,180.00p 1,211.50p 3264510
06/10/2020 1,160.00p 1,208.50p 1,148.00p 1,208.50p 4298809
05/10/2020 1,180.00p 1,196.50p 1,168.00p 1,177.00p 3871168
02/10/2020 1,155.00p 1,174.00p 1,135.50p 1,160.50p 4146295
01/10/2020 1,175.50p 1,186.50p 1,149.50p 1,168.00p 4214827
30/09/2020 1,150.00p 1,189.50p 1,130.88p 1,169.00p 5508954
29/09/2020 1,227.00p 1,237.00p 1,202.00p 1,208.00p 3074902
28/09/2020 1,206.00p 1,237.00p 1,194.50p 1,230.00p 3162548
25/09/2020 1,199.50p 1,207.00p 1,161.50p 1,184.00p 3213143
24/09/2020 1,188.00p 1,222.00p 1,182.50p 1,194.00p 2391465
23/09/2020 1,211.50p 1,248.00p 1,197.50p 1,213.00p 3036755
22/09/2020 1,214.50p 1,216.50p 1,178.50p 1,200.50p 4531657
21/09/2020 1,240.50p 1,252.50p 1,180.50p 1,207.50p 3860380
18/09/2020 1,310.00p 1,313.00p 1,263.00p 1,263.00p 9644541
17/09/2020 1,320.00p 1,335.50p 1,305.50p 1,319.50p 3304543
16/09/2020 1,309.00p 1,320.50p 1,292.00p 1,309.50p 4154527
15/09/2020 1,310.00p 1,318.50p 1,289.00p 1,315.50p 3509081
14/09/2020 1,292.50p 1,317.00p 1,277.00p 1,313.50p 2160704
11/09/2020 1,288.50p 1,295.50p 1,270.55p 1,273.50p 2361381
10/09/2020 1,253.00p 1,307.50p 1,248.00p 1,293.00p 3138083
09/09/2020 1,250.50p 1,259.50p 1,230.50p 1,252.50p 3955838
08/09/2020 1,279.00p 1,289.50p 1,237.00p 1,257.00p 3101263
07/09/2020 1,254.50p 1,278.50p 1,249.00p 1,273.50p 1164985
04/09/2020 1,252.00p 1,289.50p 1,236.00p 1,250.00p 2701691
03/09/2020 1,250.00p 1,310.00p 1,236.88p 1,272.00p 3876946
02/09/2020 1,193.50p 1,231.00p 1,180.00p 1,227.00p 2762770
01/09/2020 1,212.50p 1,214.50p 1,156.50p 1,176.00p 4314110
28/08/2020 1,215.50p 1,238.00p 1,202.50p 1,220.50p 5013136
27/08/2020 1,165.50p 1,216.50p 1,162.50p 1,213.50p 3217521
26/08/2020 1,155.50p 1,174.50p 1,145.00p 1,161.50p 2064133
25/08/2020 1,163.00p 1,188.00p 1,146.00p 1,154.00p 2566540
24/08/2020 1,174.00p 1,190.00p 1,141.50p 1,163.00p 2740540
21/08/2020 1,134.50p 1,165.00p 1,128.57p 1,163.50p 2590395
20/08/2020 1,137.50p 1,152.50p 1,119.00p 1,130.00p 1913798
19/08/2020 1,178.50p 1,178.50p 1,134.07p 1,149.50p 2720945
18/08/2020 1,188.50p 1,207.00p 1,171.50p 1,178.00p 1978304
14/08/2020 1,195.00p 1,198.00p 1,165.00p 1,195.00p 3497192
13/08/2020 1,221.50p 1,239.10p 1,212.00p 1,213.50p 2501177
12/08/2020 1,236.50p 1,251.50p 1,217.00p 1,231.50p 2812955
11/08/2020 1,189.50p 1,241.00p 1,181.50p 1,240.00p 4490022
10/08/2020 1,186.50p 1,196.00p 1,155.65p 1,177.50p 2947944
07/08/2020 1,173.00p 1,191.00p 1,158.00p 1,176.50p 2375280
06/08/2020 1,153.50p 1,174.00p 1,139.50p 1,169.50p 2894629
05/08/2020 1,105.00p 1,164.00p 1,096.50p 1,157.00p 4404374
04/08/2020 1,085.50p 1,100.50p 1,064.50p 1,090.50p 2387979
03/08/2020 1,052.50p 1,082.50p 1,024.50p 1,078.00p 2870758
31/07/2020 1,072.00p 1,085.00p 1,050.50p 1,050.50p 3786386
30/07/2020 1,075.00p 1,083.50p 1,040.00p 1,069.50p 3098321
29/07/2020 1,087.50p 1,117.50p 1,075.50p 1,076.50p 2763036
28/07/2020 1,088.50p 1,094.50p 1,060.50p 1,079.50p 2455524
27/07/2020 1,120.50p 1,122.00p 1,082.50p 1,082.50p 2804260
24/07/2020 1,109.00p 1,124.50p 1,098.00p 1,120.00p 2280195
23/07/2020 1,150.50p 1,155.00p 1,121.00p 1,123.00p 3513555
22/07/2020 1,154.00p 1,156.50p 1,131.50p 1,146.00p 2825527
21/07/2020 1,122.00p 1,154.00p 1,118.50p 1,154.00p 2470948
20/07/2020 1,134.50p 1,134.50p 1,105.00p 1,114.50p 1813992
17/07/2020 1,150.00p 1,154.00p 1,127.00p 1,135.00p 3341302
16/07/2020 1,176.00p 1,191.50p 1,150.50p 1,150.50p 2492212
15/07/2020 1,111.00p 1,197.00p 1,108.00p 1,184.50p 4403199
14/07/2020 1,122.50p 1,129.50p 1,098.00p 1,101.50p 2684353
13/07/2020 1,127.50p 1,157.00p 1,125.00p 1,145.00p 2948586
10/07/2020 1,087.00p 1,122.00p 1,086.00p 1,115.00p 3613518
09/07/2020 1,119.00p 1,126.00p 1,091.50p 1,099.00p 3581570
08/07/2020 1,134.50p 1,154.00p 1,121.00p 1,125.00p 3189452
07/07/2020 1,178.00p 1,184.50p 1,129.00p 1,139.00p 3897482
06/07/2020 1,171.00p 1,194.00p 1,169.00p 1,181.00p 3035112
03/07/2020 1,143.00p 1,164.00p 1,141.50p 1,152.50p 2395236
02/07/2020 1,156.00p 1,170.50p 1,133.00p 1,145.00p 5143798
01/07/2020 1,118.00p 1,162.00p 1,090.00p 1,139.00p 3444710
30/06/2020 1,120.50p 1,130.00p 1,101.00p 1,112.00p 3543536
29/06/2020 1,100.00p 1,129.50p 1,089.50p 1,118.00p 3089249
26/06/2020 1,089.00p 1,127.50p 1,083.00p 1,096.50p 4569919
25/06/2020 1,099.50p 1,119.50p 1,051.00p 1,074.00p 5940025
24/06/2020 1,179.00p 1,180.00p 1,104.00p 1,113.00p 7788615
23/06/2020 1,184.00p 1,200.50p 1,169.00p 1,177.00p 4660462
22/06/2020 1,166.00p 1,183.50p 1,144.50p 1,175.00p 4472472
19/06/2020 1,152.50p 1,188.50p 1,139.50p 1,179.00p 7487885
18/06/2020 1,090.00p 1,144.00p 1,083.00p 1,144.00p 4618816
17/06/2020 1,130.00p 1,144.50p 1,104.00p 1,121.00p 4893599
16/06/2020 1,144.00p 1,180.00p 1,127.50p 1,139.50p 5665221
15/06/2020 1,124.00p 1,130.50p 1,092.50p 1,110.00p 5900361
12/06/2020 1,150.00p 1,188.95p 1,126.00p 1,150.00p 4481072
11/06/2020 1,201.50p 1,211.00p 1,161.00p 1,161.00p 4735160
10/06/2020 1,265.00p 1,288.50p 1,218.00p 1,233.00p 4841581
09/06/2020 1,300.00p 1,311.00p 1,262.50p 1,265.00p 3856614
08/06/2020 1,316.50p 1,326.00p 1,287.00p 1,300.50p 5461669
05/06/2020 1,292.50p 1,336.00p 1,284.00p 1,336.00p 4637289
04/06/2020 1,271.50p 1,300.95p 1,253.50p 1,288.00p 7416578
03/06/2020 1,262.00p 1,290.00p 1,243.00p 1,279.50p 5050544
02/06/2020 1,215.00p 1,261.50p 1,196.50p 1,249.00p 4319964
01/06/2020 1,198.50p 1,223.50p 1,180.00p 1,196.00p 3669660
29/05/2020 1,255.00p 1,260.00p 1,180.00p 1,184.00p 17854206
28/05/2020 1,253.50p 1,376.50p 1,120.50p 1,279.50p 6116607
27/05/2020 1,212.50p 1,304.00p 1,078.00p 1,248.50p 6140274
26/05/2020 1,183.50p 1,224.00p 1,170.00p 1,202.50p 19317804
25/05/2020 1,142.50p 1,182.00p 1,121.50p 1,149.50p 9926197
22/05/2020 1,142.50p 1,182.00p 1,121.50p 1,149.50p 9951645
21/05/2020 1,130.50p 1,152.95p 1,103.00p 1,135.50p 7785265
20/05/2020 1,100.00p 1,187.50p 1,050.00p 1,141.50p 19487237
19/05/2020 1,120.00p 1,146.00p 1,023.55p 1,114.00p 12755140
18/05/2020 1,105.00p 1,154.00p 1,098.50p 1,153.50p 4538498
15/05/2020 1,121.50p 1,143.50p 1,090.00p 1,090.00p 5661727
14/05/2020 1,129.00p 1,129.00p 1,076.50p 1,106.50p 5975538
13/05/2020 1,236.50p 1,244.00p 1,145.00p 1,146.00p 4630263
12/05/2020 1,235.50p 1,259.50p 1,217.00p 1,248.00p 5602138
11/05/2020 1,306.50p 1,315.50p 1,249.98p 1,270.00p 4142543
08/05/2020 1,310.00p 1,313.50p 1,268.50p 1,287.00p 2979828
07/05/2020 1,310.00p 1,313.50p 1,268.50p 1,287.00p 2979828
06/05/2020 1,298.00p 1,324.00p 1,271.00p 1,304.00p 3712508
05/05/2020 1,261.50p 1,330.50p 1,261.50p 1,304.50p 5463148
04/05/2020 1,263.00p 1,298.00p 1,227.50p 1,250.50p 3822881
01/05/2020 1,318.00p 1,328.50p 1,263.00p 1,271.00p 2268085
30/04/2020 1,434.00p 1,454.00p 1,334.00p 1,336.00p 4325806
29/04/2020 1,343.50p 1,426.50p 1,318.00p 1,418.50p 3539912
28/04/2020 1,331.50p 1,354.00p 1,323.00p 1,341.50p 3797243
27/04/2020 1,280.00p 1,339.00p 1,278.00p 1,339.00p 3533685
24/04/2020 1,334.00p 1,337.19p 1,266.50p 1,266.50p 3632882
23/04/2020 1,300.00p 1,356.50p 1,281.59p 1,347.00p 3145273
22/04/2020 1,271.00p 1,315.00p 1,266.50p 1,315.00p 3096148
21/04/2020 1,299.50p 1,322.50p 1,263.50p 1,264.50p 2919479
20/04/2020 1,337.00p 1,353.48p 1,290.50p 1,319.50p 1975932
17/04/2020 1,340.00p 1,363.50p 1,321.50p 1,332.00p 5267017
16/04/2020 1,270.00p 1,293.00p 1,233.49p 1,285.00p 4244866
15/04/2020 1,247.00p 1,266.00p 1,229.00p 1,243.50p 5040870
14/04/2020 1,304.50p 1,333.00p 1,253.00p 1,253.00p 9039212
09/04/2020 1,297.50p 1,361.50p 1,294.57p 1,359.50p 6306853
08/04/2020 1,229.00p 1,297.00p 1,206.00p 1,277.50p 5861933
07/04/2020 1,185.50p 1,272.00p 1,182.50p 1,241.50p 6408023
06/04/2020 1,124.00p 1,158.50p 1,124.00p 1,150.00p 8249572
03/04/2020 1,097.50p 1,121.00p 1,063.83p 1,100.00p 9135865
02/04/2020 1,167.50p 1,201.50p 1,090.50p 1,100.00p 8755952
01/04/2020 1,214.00p 1,240.00p 1,161.00p 1,161.00p 5071141

*Close Price adjusted for both dividends and splits