Compass Group (CPG) Share Price

Retail Sector

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

Date Open High Low Close* Volume
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
09/05/2018 1,535.50p 1,554.50p 1,477.50p 1,508.00p 6945248
08/05/2018 1,564.00p 1,586.00p 1,560.00p 1,583.50p 3250713
04/05/2018 1,571.00p 1,573.00p 1,555.00p 1,560.00p 4369657
03/05/2018 1,574.00p 1,580.50p 1,558.50p 1,558.50p 7522552
02/05/2018 1,578.50p 1,588.00p 1,567.00p 1,570.00p 2720792
01/05/2018 1,590.50p 1,598.00p 1,562.50p 1,571.00p 1657025
30/04/2018 1,556.50p 1,566.00p 1,552.50p 1,560.00p 2746625
27/04/2018 1,532.50p 1,556.50p 1,529.00p 1,554.50p 2199285
26/04/2018 1,499.00p 1,532.50p 1,494.50p 1,529.50p 2124172
25/04/2018 1,483.00p 1,505.00p 1,480.50p 1,495.50p 2897383
24/04/2018 1,487.00p 1,497.50p 1,480.00p 1,489.50p 3167566
23/04/2018 1,504.00p 1,504.00p 1,479.50p 1,486.50p 2506861
20/04/2018 1,497.00p 1,505.50p 1,493.50p 1,503.00p 2236624
19/04/2018 1,473.50p 1,495.50p 1,465.50p 1,490.00p 2340239
18/04/2018 1,453.00p 1,472.50p 1,440.50p 1,471.50p 1999192
17/04/2018 1,454.50p 1,455.50p 1,435.00p 1,453.50p 3551483
16/04/2018 1,463.00p 1,463.50p 1,443.50p 1,449.50p 2381573
13/04/2018 1,463.50p 1,473.50p 1,454.00p 1,460.00p 1886042
12/04/2018 1,488.00p 1,488.00p 1,458.00p 1,461.50p 2023555
11/04/2018 1,491.50p 1,495.00p 1,475.50p 1,485.50p 2470324
10/04/2018 1,501.00p 1,503.50p 1,488.00p 1,502.00p 2503265
09/04/2018 1,488.50p 1,494.50p 1,481.50p 1,494.50p 2404180
06/04/2018 1,477.50p 1,484.50p 1,470.50p 1,484.50p 2043735
05/04/2018 1,466.00p 1,481.50p 1,434.00p 1,481.50p 2808738
04/04/2018 1,434.00p 1,446.50p 1,427.50p 1,446.50p 3131246
03/04/2018 1,448.00p 1,453.00p 1,436.00p 1,440.00p 3373948
29/03/2018 1,440.00p 1,469.50p 1,428.00p 1,455.50p 5934630
28/03/2018 1,463.50p 1,486.00p 1,453.00p 1,485.00p 3068003
27/03/2018 1,474.50p 1,481.00p 1,468.50p 1,474.00p 2083972
26/03/2018 1,469.50p 1,476.45p 1,454.00p 1,460.00p 2000491
23/03/2018 1,477.50p 1,484.00p 1,461.00p 1,466.50p 2319750
22/03/2018 1,501.50p 1,508.50p 1,478.00p 1,489.50p 3223913
21/03/2018 1,530.00p 1,530.50p 1,514.00p 1,514.00p 1640682
20/03/2018 1,535.50p 1,538.00p 1,520.00p 1,528.00p 2171554
19/03/2018 1,536.00p 1,540.00p 1,521.50p 1,532.50p 2441619
16/03/2018 1,526.00p 1,540.00p 1,526.00p 1,540.00p 4150945
15/03/2018 1,523.00p 1,529.50p 1,519.50p 1,523.50p 1856087
14/03/2018 1,532.50p 1,539.00p 1,521.00p 1,521.50p 2676458
13/03/2018 1,554.00p 1,555.50p 1,533.50p 1,536.50p 2161934
12/03/2018 1,553.00p 1,560.00p 1,547.00p 1,554.00p 2038635
09/03/2018 1,545.50p 1,556.50p 1,538.05p 1,551.50p 2241903
08/03/2018 1,514.50p 1,545.50p 1,508.00p 1,544.50p 2364274
07/03/2018 1,520.50p 1,529.00p 1,513.50p 1,514.50p 2285725
06/03/2018 1,530.50p 1,538.00p 1,522.50p 1,522.50p 2436855
05/03/2018 1,522.00p 1,530.50p 1,519.50p 1,525.50p 2872736
02/03/2018 1,529.50p 1,539.50p 1,522.00p 1,524.00p 2427118
01/03/2018 1,541.00p 1,552.50p 1,534.00p 1,538.50p 2678898
28/02/2018 1,548.00p 1,559.50p 1,542.50p 1,546.00p 3312277
27/02/2018 1,553.00p 1,559.00p 1,547.00p 1,550.00p 2886469
26/02/2018 1,528.00p 1,558.50p 1,526.50p 1,552.50p 3360645
23/02/2018 1,537.00p 1,548.21p 1,521.50p 1,526.50p 3123392
22/02/2018 1,546.00p 1,564.19p 1,533.00p 1,540.50p 3925445
21/02/2018 1,542.00p 1,575.39p 1,542.00p 1,553.00p 2909468
20/02/2018 1,550.50p 1,569.66p 1,533.52p 1,552.00p 2841392
19/02/2018 1,550.00p 1,556.00p 1,544.52p 1,546.50p 1845619
16/02/2018 1,553.50p 1,556.00p 1,540.50p 1,547.50p 3075429
15/02/2018 1,547.00p 1,555.00p 1,540.00p 1,551.00p 3752563
14/02/2018 1,521.00p 1,552.00p 1,512.00p 1,548.50p 5326257
13/02/2018 1,513.00p 1,527.50p 1,512.50p 1,517.00p 3516635
12/02/2018 1,515.00p 1,537.56p 1,506.50p 1,516.00p 3636900
09/02/2018 1,508.50p 1,518.53p 1,501.47p 1,506.50p 5875792
08/02/2018 1,525.00p 1,527.50p 1,494.00p 1,513.50p 9035678
07/02/2018 1,440.00p 1,448.50p 1,411.00p 1,437.00p 5185435
06/02/2018 1,406.50p 1,438.00p 1,396.50p 1,425.00p 7228218
05/02/2018 1,456.00p 1,458.00p 1,442.50p 1,443.00p 3743999
02/02/2018 1,472.00p 1,472.00p 1,464.50p 1,465.00p 4901910
01/02/2018 1,489.00p 1,493.50p 1,474.00p 1,480.00p 4390719
31/01/2018 1,489.50p 1,489.50p 1,478.00p 1,482.50p 3615728
30/01/2018 1,491.50p 1,503.03p 1,484.00p 1,484.50p 3341184
29/01/2018 1,504.00p 1,505.50p 1,484.50p 1,493.50p 3176708
26/01/2018 1,504.00p 1,511.00p 1,499.50p 1,505.50p 2796846
25/01/2018 1,506.50p 1,513.50p 1,487.50p 1,496.50p 3883668
24/01/2018 1,542.00p 1,544.50p 1,506.50p 1,506.50p 5161984
23/01/2018 1,533.50p 1,548.50p 1,525.50p 1,545.00p 3421939
22/01/2018 1,527.50p 1,544.00p 1,524.50p 1,530.00p 4570156
19/01/2018 1,512.00p 1,531.00p 1,507.00p 1,527.00p 3628837
18/01/2018 1,509.00p 1,513.50p 1,498.50p 1,509.50p 3372376
17/01/2018 1,530.00p 1,536.50p 1,522.00p 1,526.00p 4377729
16/01/2018 1,534.50p 1,546.00p 1,527.50p 1,529.50p 4616585
15/01/2018 1,552.00p 1,556.00p 1,531.50p 1,531.50p 3197861
12/01/2018 1,550.00p 1,565.05p 1,545.50p 1,550.50p 3835608
11/01/2018 1,548.00p 1,548.50p 1,532.50p 1,542.50p 3490026
10/01/2018 1,558.00p 1,558.50p 1,543.50p 1,546.50p 2703072
09/01/2018 1,554.00p 1,554.00p 1,538.00p 1,551.50p 3339314
08/01/2018 1,568.50p 1,568.50p 1,545.00p 1,546.50p 3711018
05/01/2018 1,563.00p 1,570.50p 1,556.50p 1,568.00p 2965825
04/01/2018 1,570.00p 1,571.00p 1,554.00p 1,565.00p 3801670
03/01/2018 1,580.00p 1,584.85p 1,560.00p 1,562.50p 3212365
02/01/2018 1,605.00p 1,605.00p 1,574.00p 1,580.00p 4010337
29/12/2017 1,580.00p 1,609.00p 1,579.00p 1,600.00p 2237853
28/12/2017 1,579.00p 1,582.00p 1,574.00p 1,577.00p 1846784
27/12/2017 1,579.00p 1,581.00p 1,559.00p 1,572.00p 2117354
22/12/2017 1,574.00p 1,582.00p 1,569.00p 1,569.00p 1402033
21/12/2017 1,556.00p 1,579.00p 1,548.00p 1,574.00p 3232725
20/12/2017 1,567.00p 1,569.00p 1,552.00p 1,553.00p 3566876
19/12/2017 1,543.00p 1,571.00p 1,542.00p 1,566.00p 4615621
18/12/2017 1,531.00p 1,547.50p 1,531.00p 1,541.00p 3370364
15/12/2017 1,529.00p 1,536.00p 1,525.00p 1,534.00p 6612842
14/12/2017 1,520.00p 1,529.00p 1,517.00p 1,524.00p 4244522
13/12/2017 1,512.00p 1,536.00p 1,504.00p 1,532.00p 5006198
12/12/2017 1,507.00p 1,511.00p 1,496.00p 1,510.00p 4356712
11/12/2017 1,489.00p 1,511.00p 1,487.00p 1,511.00p 4319841
08/12/2017 1,485.00p 1,494.00p 1,475.10p 1,491.00p 4712713
07/12/2017 1,503.00p 1,513.00p 1,482.00p 1,485.00p 3563134
06/12/2017 1,505.00p 1,513.00p 1,494.00p 1,505.00p 3699914
05/12/2017 1,510.00p 1,518.00p 1,507.00p 1,507.00p 8730724
04/12/2017 1,508.00p 1,519.00p 1,503.00p 1,508.00p 4587039
01/12/2017 1,502.00p 1,510.67p 1,485.00p 1,496.00p 4383646
30/11/2017 1,514.00p 1,525.00p 1,498.10p 1,499.00p 4851593
29/11/2017 1,515.00p 1,527.53p 1,514.00p 1,515.00p 4360367
28/11/2017 1,518.00p 1,539.00p 1,514.00p 1,532.00p 5156611
27/11/2017 1,510.00p 1,522.00p 1,505.00p 1,521.00p 3935333
24/11/2017 1,511.00p 1,515.00p 1,503.00p 1,510.00p 2303583
23/11/2017 1,520.00p 1,521.00p 1,503.00p 1,512.00p 4652967
22/11/2017 1,534.00p 1,534.00p 1,519.00p 1,521.00p 5471952
21/11/2017 1,549.00p 1,563.00p 1,511.00p 1,538.00p 7964980
20/11/2017 1,597.00p 1,609.00p 1,595.00p 1,591.00p 4084554
17/11/2017 1,608.00p 1,617.00p 1,596.00p 1,598.00p 4156621
16/11/2017 1,610.00p 1,623.00p 1,590.00p 1,622.00p 8138459

*Close Price adjusted for both dividends and splits