Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
21/02/2022 1,753.00p 1,767.00p 1,708.00p 1,716.50p 1923187
18/02/2022 1,748.00p 1,774.00p 1,739.00p 1,748.00p 1847500
17/02/2022 1,780.00p 1,787.30p 1,739.00p 1,751.00p 3103065
16/02/2022 1,816.00p 1,823.00p 1,774.00p 1,779.00p 2543916
15/02/2022 1,773.50p 1,819.50p 1,773.50p 1,814.50p 2584732
14/02/2022 1,784.00p 1,793.50p 1,747.00p 1,781.50p 2138827
11/02/2022 1,795.00p 1,817.50p 1,789.00p 1,806.50p 2383605
10/02/2022 1,799.50p 1,820.50p 1,793.00p 1,820.50p 2038847
09/02/2022 1,781.00p 1,817.00p 1,776.50p 1,810.00p 3568894
08/02/2022 1,750.00p 1,762.50p 1,743.50p 1,760.00p 3017699
07/02/2022 1,738.50p 1,750.50p 1,715.20p 1,741.00p 2305754
04/02/2022 1,742.50p 1,758.50p 1,720.00p 1,734.00p 3098821
03/02/2022 1,722.00p 1,797.00p 1,700.00p 1,720.00p 5322532
02/02/2022 1,667.00p 1,674.50p 1,640.50p 1,653.50p 4700070
01/02/2022 1,677.50p 1,693.50p 1,643.50p 1,655.00p 2662021
31/01/2022 1,671.00p 1,680.50p 1,642.50p 1,669.00p 2938981
28/01/2022 1,664.50p 1,671.30p 1,640.00p 1,652.00p 5567078
27/01/2022 1,643.00p 1,676.00p 1,633.00p 1,670.50p 3171047
26/01/2022 1,634.00p 1,693.50p 1,634.00p 1,671.50p 2901153
25/01/2022 1,638.00p 1,639.50p 1,595.00p 1,626.50p 2652198
24/01/2022 1,673.00p 1,684.50p 1,615.00p 1,618.00p 1860766
21/01/2022 1,670.00p 1,692.50p 1,659.50p 1,680.50p 3872707
20/01/2022 1,675.00p 1,693.00p 1,671.00p 1,693.00p 2741549
19/01/2022 1,717.00p 1,745.50p 1,709.50p 1,709.50p 2781953
18/01/2022 1,725.50p 1,738.50p 1,716.50p 1,723.50p 3060922
17/01/2022 1,726.50p 1,765.00p 1,726.00p 1,737.00p 2121260
14/01/2022 1,683.00p 1,718.50p 1,683.00p 1,718.50p 1811402
13/01/2022 1,700.00p 1,712.00p 1,685.00p 1,698.00p 2607876
12/01/2022 1,712.00p 1,718.50p 1,700.00p 1,704.50p 1643683
10/01/2022 1,707.00p 1,707.00p 1,674.00p 1,699.00p 2002740
07/01/2022 1,698.00p 1,705.50p 1,680.50p 1,695.50p 2096015
06/01/2022 1,665.00p 1,727.00p 1,662.50p 1,694.00p 1733976
05/01/2022 1,699.00p 1,723.00p 1,688.50p 1,700.00p 2298927
04/01/2022 1,672.00p 1,706.50p 1,662.00p 1,702.50p 3480073
03/01/2022 1,633.50p 1,651.00p 1,631.16p 1,651.00p 801941
31/12/2021 1,633.50p 1,651.00p 1,631.16p 1,651.00p 801941
30/12/2021 1,636.00p 1,643.50p 1,629.50p 1,641.50p 887432
29/12/2021 1,670.00p 1,682.00p 1,636.50p 1,637.50p 1492588
28/12/2021 1,645.00p 1,660.00p 1,637.00p 1,646.50p 479610
27/12/2021 1,645.00p 1,660.00p 1,637.00p 1,646.50p 479610
24/12/2021 1,645.00p 1,660.00p 1,637.00p 1,646.50p 479314
23/12/2021 1,623.50p 1,670.00p 1,623.50p 1,649.00p 2459615
22/12/2021 1,585.50p 1,621.50p 1,574.50p 1,621.50p 4343322
21/12/2021 1,546.00p 1,589.00p 1,537.50p 1,587.00p 5770796
20/12/2021 1,500.00p 1,540.00p 1,479.50p 1,528.50p 2815354
17/12/2021 1,526.50p 1,560.50p 1,522.50p 1,556.50p 4190844
16/12/2021 1,535.50p 1,547.50p 1,524.00p 1,534.50p 2640245
15/12/2021 1,532.50p 1,544.50p 1,507.50p 1,507.50p 6528525
14/12/2021 1,520.50p 1,532.00p 1,512.00p 1,529.00p 3760208
13/12/2021 1,529.50p 1,532.00p 1,496.00p 1,510.00p 2330362
10/12/2021 1,537.00p 1,541.50p 1,514.50p 1,524.50p 2325509
09/12/2021 1,571.00p 1,575.50p 1,528.60p 1,547.50p 2889009
08/12/2021 1,565.50p 1,591.00p 1,513.50p 1,564.00p 3062888
07/12/2021 1,569.00p 1,582.50p 1,551.00p 1,558.50p 2470911
06/12/2021 1,528.50p 1,547.00p 1,509.00p 1,546.00p 2371585
03/12/2021 1,528.00p 1,545.50p 1,501.00p 1,511.50p 4846794
02/12/2021 1,473.50p 1,519.00p 1,471.00p 1,513.50p 3268701
01/12/2021 1,491.50p 1,515.00p 1,480.00p 1,499.00p 2505050
30/11/2021 1,509.00p 1,536.50p 1,450.60p 1,462.50p 7835122
29/11/2021 1,484.00p 1,530.50p 1,484.00p 1,522.00p 5379531
26/11/2021 1,450.00p 1,519.50p 1,450.00p 1,453.50p 5331192
25/11/2021 1,539.00p 1,586.50p 1,534.50p 1,584.00p 2795417
24/11/2021 1,558.00p 1,570.50p 1,515.87p 1,535.00p 1972051
23/11/2021 1,473.00p 1,570.50p 1,435.00p 1,555.50p 3361893
22/11/2021 1,490.50p 1,496.50p 1,459.00p 1,472.50p 2192437
19/11/2021 1,567.00p 1,569.00p 1,479.50p 1,479.50p 5626408
18/11/2021 1,534.00p 1,587.00p 1,533.50p 1,561.00p 2736873
17/11/2021 1,522.50p 1,556.72p 1,520.00p 1,535.50p 2406316
16/11/2021 1,528.00p 1,554.00p 1,516.50p 1,526.50p 4091336
15/11/2021 1,535.00p 1,561.50p 1,524.00p 1,529.50p 2396830
12/11/2021 1,577.50p 1,586.50p 1,542.00p 1,543.50p 2932566
11/11/2021 1,582.00p 1,599.50p 1,569.00p 1,576.50p 1789763
10/11/2021 1,578.00p 1,594.00p 1,569.00p 1,594.00p 3468506
09/11/2021 1,582.50p 1,610.00p 1,577.00p 1,580.50p 1906261
08/11/2021 1,597.50p 1,600.50p 1,573.50p 1,589.00p 1667045
05/11/2021 1,552.50p 1,619.50p 1,529.50p 1,602.00p 3515916
04/11/2021 1,570.00p 1,571.50p 1,542.00p 1,552.00p 2254158
03/11/2021 1,565.50p 1,576.00p 1,546.00p 1,558.50p 1785939
02/11/2021 1,566.00p 1,581.00p 1,551.50p 1,570.50p 1728637
01/11/2021 1,559.00p 1,569.00p 1,550.50p 1,566.50p 2098646
29/10/2021 1,529.00p 1,550.00p 1,527.00p 1,550.00p 2956667
28/10/2021 1,514.00p 1,543.50p 1,513.00p 1,539.50p 1486803
27/10/2021 1,516.00p 1,534.00p 1,497.00p 1,524.00p 2363674
26/10/2021 1,441.50p 1,501.00p 1,441.50p 1,494.50p 2381131
25/10/2021 1,450.00p 1,454.50p 1,437.00p 1,440.00p 2110830
22/10/2021 1,457.00p 1,467.00p 1,436.00p 1,442.00p 1826732
21/10/2021 1,443.00p 1,461.50p 1,435.00p 1,455.00p 1615247
20/10/2021 1,466.50p 1,470.00p 1,449.00p 1,457.00p 1788914
19/10/2021 1,474.50p 1,476.00p 1,448.55p 1,464.50p 1236463
18/10/2021 1,481.50p 1,485.00p 1,446.00p 1,457.00p 1695800
15/10/2021 1,495.00p 1,505.50p 1,481.00p 1,490.00p 2342407
14/10/2021 1,505.50p 1,505.50p 1,480.50p 1,490.50p 4907621
13/10/2021 1,460.00p 1,491.50p 1,454.50p 1,486.00p 1301250
12/10/2021 1,482.00p 1,491.50p 1,469.50p 1,472.50p 1486489
11/10/2021 1,498.50p 1,505.00p 1,489.00p 1,505.00p 1420981
08/10/2021 1,505.50p 1,514.00p 1,497.22p 1,504.50p 3537329
07/10/2021 1,510.50p 1,522.00p 1,490.61p 1,503.50p 1744763
06/10/2021 1,511.00p 1,511.00p 1,465.00p 1,493.50p 3660902
05/10/2021 1,523.00p 1,541.00p 1,514.00p 1,530.00p 1567380
04/10/2021 1,548.50p 1,552.50p 1,513.00p 1,516.00p 2884721
01/10/2021 1,499.50p 1,562.50p 1,488.00p 1,558.50p 3105153
30/09/2021 1,547.50p 1,561.00p 1,523.00p 1,524.00p 3016166
29/09/2021 1,527.50p 1,552.50p 1,527.00p 1,542.00p 2219419
28/09/2021 1,531.50p 1,555.00p 1,514.00p 1,514.00p 2768168
27/09/2021 1,505.50p 1,545.00p 1,474.75p 1,536.50p 2381820
24/09/2021 1,461.50p 1,493.50p 1,455.00p 1,483.00p 1453286
23/09/2021 1,477.50p 1,488.50p 1,455.00p 1,468.50p 1935211
22/09/2021 1,461.50p 1,474.00p 1,458.00p 1,464.50p 1798535
21/09/2021 1,500.00p 1,517.00p 1,448.50p 1,453.00p 3625710
20/09/2021 1,449.50p 1,501.00p 1,439.50p 1,486.00p 2550335
17/09/2021 1,500.00p 1,514.50p 1,466.00p 1,467.50p 5301533
16/09/2021 1,465.00p 1,493.00p 1,459.00p 1,488.50p 3494654
15/09/2021 1,455.00p 1,461.50p 1,436.50p 1,448.50p 2896411
14/09/2021 1,450.50p 1,466.00p 1,436.00p 1,436.00p 3531751
13/09/2021 1,450.00p 1,458.00p 1,436.00p 1,458.00p 1816809
10/09/2021 1,445.00p 1,452.00p 1,426.00p 1,448.00p 1864010
09/09/2021 1,432.50p 1,439.50p 1,408.50p 1,438.00p 3064847
08/09/2021 1,470.00p 1,497.00p 1,437.50p 1,442.50p 3453886
07/09/2021 1,479.50p 1,490.78p 1,471.00p 1,478.00p 3161520
06/09/2021 1,503.50p 1,505.00p 1,482.50p 1,482.50p 1078295
03/09/2021 1,520.00p 1,520.00p 1,482.50p 1,496.50p 2116079
02/09/2021 1,519.00p 1,523.00p 1,508.00p 1,514.00p 1645668
01/09/2021 1,508.50p 1,530.00p 1,508.50p 1,524.50p 1743961
31/08/2021 1,502.00p 1,513.00p 1,483.00p 1,500.50p 4471795
30/08/2021 1,500.00p 1,510.00p 1,491.00p 1,503.50p 1565867
27/08/2021 1,500.00p 1,510.00p 1,491.00p 1,503.50p 1565867
26/08/2021 1,504.50p 1,509.00p 1,496.00p 1,499.50p 2859725
25/08/2021 1,498.50p 1,522.50p 1,493.50p 1,508.50p 2681772
24/08/2021 1,484.00p 1,497.00p 1,475.50p 1,497.00p 1879434
23/08/2021 1,492.50p 1,502.00p 1,458.34p 1,473.50p 1399403
20/08/2021 1,474.50p 1,476.00p 1,439.50p 1,475.00p 1878618
19/08/2021 1,480.50p 1,483.50p 1,461.50p 1,466.50p 1865908
18/08/2021 1,495.00p 1,507.50p 1,481.50p 1,500.50p 2264660
17/08/2021 1,472.50p 1,487.00p 1,466.38p 1,486.00p 2305716
16/08/2021 1,478.50p 1,492.00p 1,474.38p 1,489.00p 1674692
13/08/2021 1,490.50p 1,502.00p 1,486.50p 1,497.50p 1421688
12/08/2021 1,497.50p 1,502.50p 1,470.00p 1,487.50p 2205985
11/08/2021 1,503.00p 1,509.00p 1,486.50p 1,500.00p 1503316
10/08/2021 1,511.00p 1,521.00p 1,491.50p 1,500.00p 1620600
09/08/2021 1,514.50p 1,519.50p 1,501.00p 1,512.50p 1221874
06/08/2021 1,551.50p 1,560.00p 1,517.00p 1,521.50p 1844479
05/08/2021 1,493.00p 1,526.50p 1,492.00p 1,526.50p 3332322
04/08/2021 1,503.00p 1,513.00p 1,492.00p 1,503.00p 3770538
03/08/2021 1,518.50p 1,527.50p 1,494.00p 1,497.50p 1888717
02/08/2021 1,536.00p 1,548.50p 1,513.00p 1,519.00p 1324119
30/07/2021 1,533.50p 1,541.00p 1,495.00p 1,521.00p 2811067
29/07/2021 1,538.50p 1,567.00p 1,521.00p 1,553.50p 4188060
28/07/2021 1,484.50p 1,519.00p 1,484.50p 1,498.50p 2831829
27/07/2021 1,484.50p 1,501.50p 1,470.50p 1,484.00p 1270899
26/07/2021 1,471.50p 1,503.50p 1,471.00p 1,489.50p 1301958
23/07/2021 1,492.00p 1,500.50p 1,481.00p 1,485.00p 1441182
22/07/2021 1,496.00p 1,516.50p 1,475.00p 1,476.00p 1252062
21/07/2021 1,451.00p 1,499.50p 1,449.00p 1,492.00p 2723075
20/07/2021 1,422.50p 1,435.50p 1,399.00p 1,412.50p 5428986
19/07/2021 1,429.50p 1,437.50p 1,395.50p 1,407.50p 3563808
16/07/2021 1,456.00p 1,478.79p 1,445.50p 1,452.00p 1956010
15/07/2021 1,457.50p 1,473.00p 1,443.00p 1,443.00p 2711577
14/07/2021 1,465.00p 1,478.00p 1,447.50p 1,464.00p 2701579
13/07/2021 1,488.00p 1,488.00p 1,462.20p 1,473.50p 1763452
12/07/2021 1,523.00p 1,528.00p 1,483.00p 1,486.00p 2098437
09/07/2021 1,509.00p 1,537.00p 1,504.00p 1,525.00p 2087109
08/07/2021 1,535.50p 1,543.50p 1,484.50p 1,501.50p 3541257
07/07/2021 1,578.00p 1,586.00p 1,545.00p 1,553.50p 1805303
06/07/2021 1,594.50p 1,598.50p 1,569.00p 1,572.00p 2405481
05/07/2021 1,587.50p 1,602.50p 1,578.50p 1,600.00p 2149867
02/07/2021 1,585.00p 1,598.00p 1,576.00p 1,591.00p 2044524
01/07/2021 1,559.00p 1,586.50p 1,549.50p 1,581.00p 3223088
30/06/2021 1,492.50p 1,529.00p 1,472.50p 1,522.00p 3420774
29/06/2021 1,514.50p 1,537.00p 1,493.50p 1,493.50p 2594834
28/06/2021 1,526.50p 1,532.50p 1,504.00p 1,509.00p 2606195
25/06/2021 1,546.00p 1,550.00p 1,523.00p 1,537.00p 2225070
24/06/2021 1,532.00p 1,554.00p 1,525.00p 1,540.50p 2475558
23/06/2021 1,559.50p 1,563.50p 1,528.50p 1,528.50p 2358395
22/06/2021 1,570.00p 1,578.00p 1,546.00p 1,557.00p 1634678
21/06/2021 1,560.00p 1,572.00p 1,546.50p 1,564.00p 1882329
18/06/2021 1,619.50p 1,622.50p 1,560.00p 1,573.50p 4383754
17/06/2021 1,608.00p 1,627.50p 1,601.50p 1,619.00p 1916767
16/06/2021 1,627.00p 1,637.50p 1,620.00p 1,623.00p 1870649
15/06/2021 1,616.50p 1,637.50p 1,614.00p 1,624.00p 1426411
14/06/2021 1,633.00p 1,636.00p 1,600.60p 1,610.00p 1332360
11/06/2021 1,604.00p 1,627.50p 1,601.50p 1,623.50p 1175797
10/06/2021 1,646.50p 1,648.50p 1,594.00p 1,594.50p 2244877
09/06/2021 1,627.50p 1,657.03p 1,612.97p 1,646.00p 1738075
08/06/2021 1,612.00p 1,649.50p 1,604.50p 1,628.00p 2046910
07/06/2021 1,609.00p 1,630.50p 1,599.00p 1,616.50p 1883932
04/06/2021 1,596.50p 1,607.00p 1,584.00p 1,606.00p 1253576
03/06/2021 1,618.00p 1,619.50p 1,582.50p 1,592.50p 1936191
02/06/2021 1,646.50p 1,650.00p 1,619.76p 1,621.00p 2318522
01/06/2021 1,617.00p 1,641.50p 1,606.00p 1,640.00p 2314217
31/05/2021 1,629.00p 1,629.00p 1,601.60p 1,608.50p 3682124
28/05/2021 1,629.00p 1,629.00p 1,601.60p 1,608.50p 3682124
27/05/2021 1,629.00p 1,640.00p 1,616.00p 1,616.00p 9095805
26/05/2021 1,597.50p 1,631.50p 1,596.00p 1,630.00p 3386100
25/05/2021 1,593.00p 1,613.00p 1,584.50p 1,603.50p 3036613
24/05/2021 1,549.00p 1,582.50p 1,535.50p 1,582.50p 2000017
21/05/2021 1,535.50p 1,562.50p 1,523.00p 1,539.50p 3391920
20/05/2021 1,506.00p 1,542.50p 1,489.50p 1,542.50p 3070007
19/05/2021 1,515.50p 1,521.50p 1,470.50p 1,488.50p 2792998
18/05/2021 1,527.50p 1,535.00p 1,501.50p 1,530.00p 2357096
17/05/2021 1,561.00p 1,562.00p 1,509.57p 1,515.50p 2125307

*Close Price adjusted for both dividends and splits