Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
17/05/2019 1,778.50p 1,805.00p 1,770.50p 1,800.00p 2290365
16/05/2019 1,803.00p 1,804.00p 1,757.63p 1,774.00p 2902379
15/05/2019 1,741.00p 1,793.50p 1,733.50p 1,778.50p 4577758
14/05/2019 1,741.50p 1,746.00p 1,720.50p 1,728.50p 3093131
13/05/2019 1,706.00p 1,735.00p 1,704.50p 1,730.50p 3567365
10/05/2019 1,703.00p 1,721.50p 1,695.00p 1,707.00p 2973261
09/05/2019 1,697.00p 1,708.50p 1,694.00p 1,704.50p 12822822
08/05/2019 1,708.00p 1,716.00p 1,702.50p 1,708.00p 3386226
07/05/2019 1,730.50p 1,739.00p 1,711.00p 1,717.00p 2991536
03/05/2019 1,738.00p 1,745.50p 1,724.00p 1,736.50p 1105483
02/05/2019 1,735.00p 1,738.50p 1,724.50p 1,731.50p 1651623
01/05/2019 1,758.00p 1,758.00p 1,737.00p 1,738.00p 997430
30/04/2019 1,748.00p 1,759.50p 1,738.00p 1,743.00p 2625916
29/04/2019 1,761.00p 1,766.00p 1,744.14p 1,745.00p 1452019
26/04/2019 1,764.50p 1,769.00p 1,753.00p 1,765.00p 1813881
25/04/2019 1,754.00p 1,762.00p 1,747.50p 1,756.50p 1971195
24/04/2019 1,732.50p 1,752.00p 1,729.50p 1,752.00p 2939541
23/04/2019 1,724.00p 1,740.50p 1,710.50p 1,738.50p 2718842
18/04/2019 1,717.00p 1,727.00p 1,714.50p 1,719.00p 2298272
17/04/2019 1,728.50p 1,733.50p 1,705.00p 1,715.50p 4064853
16/04/2019 1,758.00p 1,761.00p 1,725.50p 1,725.50p 3597809
15/04/2019 1,775.50p 1,780.00p 1,739.00p 1,753.50p 3133564
12/04/2019 1,785.00p 1,800.50p 1,782.00p 1,793.00p 1946784
11/04/2019 1,804.00p 1,817.00p 1,780.50p 1,780.50p 2958908
10/04/2019 1,798.00p 1,806.00p 1,795.00p 1,801.00p 1455436
09/04/2019 1,809.00p 1,809.00p 1,784.00p 1,793.00p 3108964
08/04/2019 1,809.00p 1,816.30p 1,793.00p 1,807.00p 1615051
05/04/2019 1,814.00p 1,830.50p 1,805.41p 1,825.00p 1566877
04/04/2019 1,804.00p 1,812.50p 1,799.11p 1,806.00p 1889102
03/04/2019 1,804.00p 1,806.50p 1,782.00p 1,806.50p 2476524
02/04/2019 1,792.00p 1,812.00p 1,778.50p 1,807.00p 2827338
01/04/2019 1,804.50p 1,814.50p 1,779.00p 1,782.50p 2447592
29/03/2019 1,778.50p 1,804.50p 1,771.00p 1,804.50p 3793995
28/03/2019 1,754.00p 1,780.50p 1,752.50p 1,770.50p 2395206
27/03/2019 1,754.00p 1,759.00p 1,730.00p 1,748.00p 2723403
26/03/2019 1,744.00p 1,760.50p 1,729.50p 1,750.00p 2619765
25/03/2019 1,734.00p 1,748.00p 1,731.50p 1,742.50p 1727033
22/03/2019 1,757.00p 1,767.50p 1,736.00p 1,740.00p 2508701
21/03/2019 1,714.00p 1,765.00p 1,706.00p 1,757.50p 2081002
20/03/2019 1,740.00p 1,760.00p 1,735.70p 1,745.50p 2809988
19/03/2019 1,740.00p 1,751.50p 1,740.00p 1,740.00p 1929047
18/03/2019 1,739.00p 1,743.00p 1,725.50p 1,743.00p 1569865
15/03/2019 1,734.50p 1,737.00p 1,721.50p 1,732.00p 3999003
14/03/2019 1,739.00p 1,747.50p 1,723.50p 1,730.50p 2145229
13/03/2019 1,709.50p 1,734.50p 1,707.50p 1,730.00p 2654696
12/03/2019 1,706.50p 1,724.00p 1,692.00p 1,711.50p 2984332
11/03/2019 1,702.00p 1,711.61p 1,696.00p 1,710.00p 2246472
08/03/2019 1,690.00p 1,704.00p 1,689.00p 1,698.00p 1358822
07/03/2019 1,700.00p 1,703.00p 1,691.50p 1,702.00p 1572465
06/03/2019 1,700.00p 1,705.00p 1,690.00p 1,700.00p 1562829
05/03/2019 1,680.00p 1,701.50p 1,677.00p 1,700.00p 1613557
04/03/2019 1,691.50p 1,699.11p 1,682.00p 1,682.50p 1534558
01/03/2019 1,682.00p 1,690.50p 1,671.50p 1,687.50p 2247231
28/02/2019 1,668.00p 1,683.50p 1,657.00p 1,665.00p 3021030
27/02/2019 1,698.50p 1,698.50p 1,655.50p 1,667.00p 2095348
26/02/2019 1,702.50p 1,706.00p 1,686.50p 1,694.50p 2266263
25/02/2019 1,727.50p 1,729.50p 1,699.81p 1,713.00p 2184649
22/02/2019 1,738.00p 1,738.00p 1,722.50p 1,726.00p 1771240
21/02/2019 1,734.50p 1,747.00p 1,723.00p 1,734.50p 2438910
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

*Close Price adjusted for both dividends and splits