Skip to main content
Compass Group PLC (LON:CPG)
London flag London · Delayed Price · Currency is GBP · Price in GBX
2,523.00
+49.00 (1.98%)
Sep 26, 2025, 4:53 PM BST

Compass Group Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,475.002,523.002,469.002,523.002,523.001.98%3,760,682
Sep 25, 20252,460.002,499.002,452.002,474.002,474.000.41%5,021,230
Sep 24, 20252,435.002,474.682,427.002,464.002,464.000.61%3,711,740
Sep 23, 20252,493.002,502.002,449.002,449.002,449.00-1.61%7,456,657
Sep 22, 20252,512.002,533.002,489.002,489.002,489.00-1.07%2,058,046
Sep 19, 20252,502.002,533.002,485.002,516.002,516.000.32%5,335,834
Sep 18, 20252,542.002,547.002,506.982,508.002,508.00-1.26%1,827,111
Sep 17, 20252,563.002,569.002,539.002,540.002,540.00-1.09%1,623,056
Sep 16, 20252,563.002,587.002,557.002,568.002,568.00-1,741,190
Sep 15, 20252,607.002,608.002,568.002,568.002,568.00-1.19%1,869,225
Sep 12, 20252,609.002,628.002,599.002,599.002,599.00-0.42%2,521,413
Sep 11, 20252,576.002,623.002,573.612,610.002,610.002.76%1,803,464
Sep 10, 20252,554.002,564.002,527.982,540.002,540.00-0.20%1,626,721
Sep 9, 20252,546.002,574.402,533.002,545.002,545.00-0.12%2,191,354
Sep 8, 20252,552.002,563.002,533.872,548.002,548.00-0.35%1,489,959
Sep 5, 20252,550.002,570.002,533.002,557.002,557.000.04%2,194,818
Sep 4, 20252,519.002,556.002,511.002,556.002,556.001.23%1,800,426
Sep 3, 20252,540.002,542.002,511.002,525.002,525.00-0.28%1,766,731
Sep 2, 20252,504.002,541.002,491.962,532.002,532.000.60%1,584,751
Sep 1, 20252,502.002,517.002,496.002,517.002,517.000.20%1,129,545
Aug 29, 20252,541.002,541.002,505.002,512.002,512.00-0.95%2,684,210
Aug 28, 20252,553.002,554.642,521.092,536.002,536.00-0.55%2,487,578
Aug 27, 20252,557.002,572.002,542.002,550.002,550.00-0.08%1,470,788
Aug 26, 20252,554.002,604.002,522.002,552.002,552.00-2.48%3,138,949
Aug 22, 20252,602.002,619.002,582.982,617.002,617.000.27%1,530,178
Aug 21, 20252,621.002,625.002,598.492,610.002,610.00-0.61%1,141,342
Aug 20, 20252,594.002,643.502,593.002,626.002,626.000.96%1,151,937
Aug 19, 20252,575.002,607.002,572.002,601.002,601.001.01%1,090,585
Aug 18, 20252,597.002,599.002,556.002,575.002,575.00-0.62%1,262,572
Aug 15, 20252,595.002,597.002,578.002,591.002,591.000.50%1,163,255
Aug 14, 20252,579.002,591.002,570.002,578.002,578.000.19%1,238,507
Aug 13, 20252,575.002,576.002,546.002,573.002,573.000.35%1,761,831
Aug 12, 20252,567.002,581.002,545.002,564.002,564.00-0.04%1,561,664
Aug 11, 20252,578.002,585.002,558.002,565.002,565.00-0.50%1,039,197
Aug 8, 20252,652.002,652.002,576.002,578.002,578.00-2.46%4,021,172
Aug 7, 20252,646.002,651.002,628.002,643.002,643.00-0.26%5,224,340
Aug 6, 20252,654.002,665.002,636.002,650.002,650.000.34%2,525,539
Aug 5, 20252,659.002,667.002,635.002,641.002,641.00-0.56%1,623,814
Aug 4, 20252,657.002,662.002,639.002,656.002,656.000.19%7,754,953
Aug 1, 20252,656.002,663.002,641.002,651.002,651.00-0.53%2,194,888
Jul 31, 20252,644.002,704.002,641.002,665.002,665.000.79%3,283,613
Jul 30, 20252,613.002,652.002,601.002,644.002,644.001.23%1,522,266
Jul 29, 20252,604.002,638.002,600.002,612.002,612.000.04%2,236,397
Jul 28, 20252,637.002,644.392,595.002,611.002,611.00-0.61%3,270,765
Jul 25, 20252,639.002,644.002,606.002,627.002,627.00-0.45%4,384,571
Jul 24, 20252,657.002,666.002,621.002,639.002,639.00-0.42%2,231,696
Jul 23, 20252,671.002,678.002,627.002,650.002,650.00-0.38%4,035,262
Jul 22, 20252,747.002,748.002,604.522,660.002,660.005.39%4,722,624
Jul 21, 20252,507.002,524.002,493.002,524.002,524.000.40%7,700,321
Jul 18, 20252,506.002,518.002,498.982,514.002,514.000.84%2,065,909