OTC Markets OTCPK - Delayed Quote USD

Compass Group PLC (CMPGY)

34.48

-0.01

(-0.03%)

At close: January 31 at 3:00:00 PM EST

Currency in USD

Date	Open	High	Low	Close	Adj Close	Volume
Jan 31, 2025	34.52	34.82	34.46	34.48	34.48	94,300
Jan 30, 2025	34.23	34.59	34.20	34.38	34.38	176,100
Jan 29, 2025	34.32	34.38	34.03	34.19	34.19	108,200
Jan 28, 2025	34.20	34.55	34.19	34.52	34.52	158,900
Jan 27, 2025	33.77	33.86	33.65	33.83	33.83	169,100
Jan 24, 2025	33.35	33.77	33.31	33.68	33.68	131,300
Jan 23, 2025	33.75	33.91	33.66	33.82	33.82	117,500
Jan 22, 2025	33.77	33.83	33.48	33.49	33.49	260,300
Jan 21, 2025	33.21	33.53	33.07	33.39	33.39	278,000
Jan 17, 2025	0.39 Dividend
Jan 17, 2025	32.87	32.94	32.52	32.56	32.56	181,500
Jan 16, 2025	33.30	33.30	32.86	33.30	32.91	650,300
Jan 15, 2025	32.78	33.34	32.71	32.96	32.57	502,400
Jan 14, 2025	32.64	32.70	32.29	32.52	32.14	145,700
Jan 13, 2025	32.78	32.96	32.61	32.70	32.32	358,500
Jan 10, 2025	33.90	33.90	33.10	33.20	32.81	219,300
Jan 8, 2025	33.09	33.40	32.83	33.30	32.91	131,700
Jan 7, 2025	33.10	33.40	32.81	32.87	32.48	274,600
Jan 6, 2025	32.96	33.67	32.96	33.39	33.00	196,200
Jan 3, 2025	33.54	33.65	33.38	33.63	33.24	144,300
Jan 2, 2025	33.60	33.71	33.45	33.61	33.22	76,900
Dec 31, 2024	34.62	34.62	32.83	33.59	33.20	60,400
Dec 30, 2024	33.75	33.88	33.52	33.74	33.34	91,200
Dec 27, 2024	33.70	33.86	33.50	33.86	33.46	74,000
Dec 26, 2024	33.86	33.90	33.21	33.80	33.40	77,500
Dec 24, 2024	32.34	33.89	32.34	33.60	33.21	177,500
Dec 23, 2024	33.74	33.85	33.44	33.69	33.29	178,400
Dec 20, 2024	33.43	33.91	33.43	33.67	33.27	133,100
Dec 19, 2024	33.80	33.86	33.55	33.77	33.37	137,200
Dec 18, 2024	34.50	34.55	33.88	33.94	33.54	129,700
Dec 17, 2024	34.71	34.71	34.42	34.47	34.07	115,200
Dec 16, 2024	34.13	34.32	34.03	34.30	33.90	84,500
Dec 13, 2024	34.08	34.19	33.86	34.17	33.77	120,900
Dec 12, 2024	34.53	34.64	34.31	34.31	33.91	121,700
Dec 11, 2024	34.99	35.11	34.78	35.11	34.70	112,600
Dec 10, 2024	34.61	34.75	34.52	34.56	34.15	101,700
Dec 9, 2024	35.22	35.29	34.74	34.77	34.36	169,200
Dec 6, 2024	35.39	35.45	34.84	35.43	35.01	141,000
Dec 5, 2024	35.48	35.91	35.48	35.84	35.42	137,200
Dec 4, 2024	35.19	35.62	35.14	35.50	35.08	205,500
Dec 3, 2024	34.87	35.01	34.76	35.01	34.60	104,500
Dec 2, 2024	34.45	34.57	34.23	34.57	34.16	109,500
Nov 29, 2024	34.37	34.76	34.37	34.51	34.10	68,600
Nov 27, 2024	34.09	34.72	33.98	34.72	34.31	80,300
Nov 26, 2024	33.84	34.15	33.80	33.91	33.51	122,200
Nov 25, 2024	33.42	33.71	33.36	33.71	33.31	183,600
Nov 22, 2024	33.45	33.50	33.22	33.40	33.01	88,000
Nov 21, 2024	33.38	33.48	33.18	33.26	32.87	122,400
Nov 20, 2024	33.35	33.55	33.18	33.47	33.08	212,500
Nov 19, 2024	33.31	33.62	33.27	33.62	33.23	99,700
Nov 18, 2024	33.20	33.55	33.20	33.50	33.11	159,400
Nov 15, 2024	33.49	33.50	33.05	33.09	32.70	145,100
Nov 14, 2024	33.55	33.73	33.37	33.54	33.15	123,800
Nov 13, 2024	33.39	33.59	33.23	33.49	33.10	132,900
Nov 12, 2024	33.69	33.72	33.45	33.61	33.22	89,300
Nov 11, 2024	34.31	34.36	34.14	34.17	33.77	93,500
Nov 8, 2024	33.93	34.16	33.64	34.09	33.69	267,700
Nov 7, 2024	34.69	34.88	33.85	34.11	33.71	793,300
Nov 6, 2024	34.99	34.99	33.85	34.07	33.67	1,561,400
Nov 5, 2024	34.23	34.62	34.23	34.53	34.12	99,100
Nov 4, 2024	34.30	34.30	33.60	33.89	33.49	199,700
Nov 1, 2024	33.36	33.65	33.30	33.50	33.11	63,900
Oct 31, 2024	32.88	33.12	32.61	33.09	32.70	99,500
Oct 30, 2024	32.90	33.45	32.90	33.20	32.81	55,200
Oct 29, 2024	33.27	33.63	33.27	33.51	33.12	113,000
Oct 28, 2024	32.95	33.73	32.95	33.73	33.33	66,200
Oct 25, 2024	33.13	33.22	33.03	33.20	32.81	146,200
Oct 24, 2024	33.00	33.00	32.78	32.89	32.50	85,500
Oct 23, 2024	32.80	33.03	32.80	32.91	32.52	81,100
Oct 22, 2024	32.78	33.01	32.72	33.01	32.62	127,400
Oct 21, 2024	33.21	33.21	32.95	32.95	32.56	61,900
Oct 18, 2024	32.97	33.52	32.96	33.40	33.01	154,900
Oct 17, 2024	33.29	33.51	33.21	33.39	33.00	162,800
Oct 16, 2024	32.81	33.24	32.81	33.23	32.84	235,900
Oct 15, 2024	32.87	32.89	32.59	32.67	32.29	39,800
Oct 14, 2024	32.30	32.67	32.30	32.67	32.29	35,600
Oct 11, 2024	31.51	32.50	31.51	32.19	31.81	107,400
Oct 10, 2024	31.90	32.70	31.90	32.13	31.75	75,300
Oct 9, 2024	32.05	32.31	32.05	32.22	31.84	83,900
Oct 8, 2024	32.19	32.19	31.86	31.98	31.60	87,200
Oct 7, 2024	31.94	32.09	31.75	32.04	31.66	95,600
Oct 4, 2024	32.00	32.31	31.83	32.31	31.93	117,200
Oct 3, 2024	31.56	32.23	31.56	32.18	31.80	117,800
Oct 2, 2024	31.76	32.43	31.76	32.36	31.98	55,500
Oct 1, 2024	32.01	32.63	32.01	32.63	32.25	75,400
Sep 30, 2024	33.36	33.36	32.37	32.42	32.04	63,000
Sep 27, 2024	33.66	33.66	33.02	33.07	32.68	132,300
Sep 26, 2024	33.42	33.42	32.78	33.09	32.70	102,900
Sep 25, 2024	32.92	33.41	32.90	33.10	32.71	97,400
Sep 24, 2024	31.97	33.15	31.97	32.83	32.44	111,800
Sep 23, 2024	33.17	33.17	32.63	32.78	32.40	64,300
Sep 20, 2024	32.61	32.82	32.40	32.72	32.34	97,900
Sep 19, 2024	32.08	32.99	32.08	32.76	32.38	98,100
Sep 18, 2024	33.28	33.28	32.67	32.76	32.38	624,700
Sep 17, 2024	32.86	32.99	32.80	32.89	32.50	173,000
Sep 16, 2024	33.03	33.47	32.95	33.44	33.05	665,100
Sep 13, 2024	32.44	32.69	32.33	32.61	32.23	155,800
Sep 12, 2024	32.75	32.78	32.51	32.76	32.38	153,100
Sep 11, 2024	32.92	32.92	32.51	32.75	32.37	447,900
Sep 10, 2024	32.73	32.89	32.67	32.89	32.50	78,200
Sep 9, 2024	32.42	32.99	32.42	32.94	32.55	98,600
Sep 6, 2024	32.10	32.87	32.10	32.56	32.18	48,100
Sep 5, 2024	32.00	32.49	32.00	32.37	31.99	138,200
Sep 4, 2024	32.94	32.94	32.30	32.41	32.03	78,100
Sep 3, 2024	31.86	32.09	31.86	32.09	31.71	63,200
Aug 30, 2024	31.69	32.10	31.69	31.95	31.57	54,100
Aug 29, 2024	32.14	32.25	32.07	32.12	31.74	65,500
Aug 28, 2024	32.00	32.00	31.80	31.84	31.47	114,900
Aug 27, 2024	31.99	31.99	31.75	31.89	31.52	94,900
Aug 26, 2024	31.84	31.84	31.02	31.66	31.29	70,100
Aug 23, 2024	31.99	31.99	31.65	31.91	31.54	53,000
Aug 22, 2024	31.71	31.77	31.50	31.50	31.13	80,800
Aug 21, 2024	31.19	31.59	31.19	31.46	31.09	262,500
Aug 20, 2024	30.80	31.47	30.80	31.41	31.04	87,000
Aug 19, 2024	30.95	31.64	30.95	31.52	31.15	118,600
Aug 16, 2024	30.64	31.39	30.64	31.30	30.93	59,600
Aug 15, 2024	30.56	31.23	30.56	31.15	30.78	239,800
Aug 14, 2024	30.68	31.04	30.68	30.98	30.62	269,000
Aug 13, 2024	30.75	30.75	30.43	30.70	30.34	171,300
Aug 12, 2024	30.20	30.66	30.20	30.62	30.26	74,300
Aug 9, 2024	30.09	30.45	30.09	30.41	30.05	70,500
Aug 8, 2024	30.20	30.52	29.97	30.44	30.08	118,200
Aug 7, 2024	31.00	31.00	29.97	29.97	29.62	115,400
Aug 6, 2024	29.36	30.43	29.36	30.43	30.07	417,500
Aug 5, 2024	30.01	31.41	30.01	30.25	29.89	93,300
Aug 2, 2024	31.10	31.10	30.34	30.90	30.54	99,500
Aug 1, 2024	31.35	31.44	30.74	30.76	30.40	126,600
Jul 31, 2024	31.16	31.37	31.08	31.27	30.90	102,400
Jul 30, 2024	30.75	30.86	30.66	30.75	30.39	81,300
Jul 29, 2024	30.78	30.83	30.61	30.72	30.36	132,100
Jul 26, 2024	30.46	30.81	30.43	30.74	30.38	105,400
Jul 25, 2024	30.03	30.20	29.89	30.11	29.76	165,200
Jul 24, 2024	29.99	30.04	29.76	29.76	29.41	174,300
Jul 23, 2024	29.88	29.99	29.74	29.74	29.39	124,300
Jul 22, 2024	28.69	28.78	28.46	28.78	28.44	133,500
Jul 19, 2024	28.63	28.90	28.43	28.69	28.35	129,100
Jul 18, 2024	28.96	28.96	28.62	28.80	28.46	106,600
Jul 17, 2024	28.63	28.86	28.58	28.75	28.41	113,400
Jul 16, 2024	28.42	28.60	28.38	28.60	28.26	123,300
Jul 15, 2024	28.58	28.61	28.27	28.33	28.00	66,500
Jul 12, 2024	28.45	28.99	28.45	28.68	28.34	110,400
Jul 11, 2024	28.13	28.29	28.12	28.13	27.80	94,700
Jul 10, 2024	27.89	28.05	27.82	27.98	27.65	81,600
Jul 9, 2024	27.78	27.80	27.67	27.71	27.38	158,000
Jul 8, 2024	27.99	27.99	27.76	27.82	27.49	273,200
Jul 5, 2024	27.73	27.74	27.50	27.57	27.25	139,800
Jul 3, 2024	27.90	27.90	27.39	27.53	27.21	523,000
Jul 2, 2024	27.48	27.69	27.40	27.48	27.16	468,500
Jul 1, 2024	27.91	28.12	27.85	27.91	27.58	90,100
Jun 28, 2024	28.00	28.13	27.68	27.71	27.38	174,800
Jun 27, 2024	28.27	28.61	28.23	28.29	27.96	342,900
Jun 26, 2024	28.32	28.94	28.12	28.18	27.85	136,700
Jun 25, 2024	29.26	29.31	28.54	28.65	28.31	102,700
Jun 24, 2024	29.10	29.16	28.84	28.88	28.54	109,200
Jun 21, 2024	29.41	29.41	28.90	29.07	28.73	148,200
Jun 20, 2024	28.60	29.23	28.59	28.70	28.36	163,900
Jun 18, 2024	29.21	29.21	28.44	28.65	28.31	194,900
Jun 17, 2024	28.23	28.68	27.97	28.36	28.03	216,600
Jun 14, 2024	0.21 Dividend
Jun 14, 2024	28.78	28.78	28.08	28.50	28.17	245,500
Jun 13, 2024	28.90	29.16	28.81	29.00	28.45	128,700
Jun 12, 2024	28.78	29.36	28.62	29.05	28.50	89,600
Jun 11, 2024	28.40	28.51	28.32	28.51	27.97	103,300
Jun 10, 2024	28.33	28.67	28.33	28.57	28.03	181,500
Jun 7, 2024	28.87	29.03	28.57	28.90	28.36	98,400
Jun 6, 2024	28.72	28.76	28.52	28.62	28.08	1,235,100
Jun 5, 2024	28.45	28.45	28.20	28.33	27.80	113,600
Jun 4, 2024	28.29	28.31	28.02	28.30	27.77	191,400
Jun 3, 2024	27.85	28.18	27.69	27.97	27.44	194,100
May 31, 2024	28.30	28.30	27.79	28.14	27.61	76,600
May 30, 2024	28.21	28.21	27.75	27.95	27.42	98,000
May 29, 2024	28.29	28.29	27.78	27.78	27.26	99,200
May 28, 2024	28.05	28.12	27.91	28.06	27.53	125,800
May 24, 2024	28.47	28.55	28.36	28.53	27.99	121,800
May 23, 2024	28.79	28.79	28.31	28.33	27.80	91,800
May 22, 2024	28.69	28.97	28.64	28.81	28.27	91,600
May 21, 2024	28.29	28.70	28.29	28.46	27.93	101,300
May 20, 2024	28.56	28.62	28.45	28.52	27.98	110,100
May 17, 2024	28.80	28.98	28.76	28.98	28.44	60,100
May 16, 2024	28.91	28.92	28.66	28.78	28.24	134,800
May 15, 2024	28.48	28.85	28.43	28.85	28.31	127,100
May 14, 2024	29.27	29.55	29.26	29.55	28.99	123,800
May 13, 2024	29.02	29.26	29.02	29.19	28.64	77,600
May 10, 2024	28.71	29.23	28.71	29.22	28.67	148,700
May 9, 2024	28.63	28.93	28.63	28.83	28.29	104,700
May 8, 2024	28.54	28.77	28.50	28.69	28.15	364,500
May 7, 2024	28.56	28.65	28.46	28.49	27.95	269,000
May 6, 2024	29.23	29.23	28.31	28.51	27.97	73,900
May 3, 2024	28.11	28.23	27.89	28.13	27.60	147,200
May 2, 2024	27.49	27.96	27.34	27.95	27.42	175,400
May 1, 2024	27.75	27.78	27.42	27.54	27.02	112,300
Apr 30, 2024	28.11	28.18	27.85	27.87	27.35	174,400
Apr 29, 2024	27.83	27.90	27.74	27.80	27.28	157,200
Apr 26, 2024	27.68	27.91	27.68	27.87	27.35	123,100
Apr 25, 2024	27.63	28.06	27.58	27.99	27.46	86,300
Apr 24, 2024	27.78	27.95	27.73	27.92	27.40	118,100
Apr 23, 2024	27.66	27.82	27.58	27.77	27.25	108,100
Apr 22, 2024	27.40	27.69	27.40	27.58	27.06	108,400
Apr 19, 2024	27.31	27.38	27.23	27.32	26.81	64,700
Apr 18, 2024	26.92	27.10	26.84	26.90	26.39	104,700
Apr 17, 2024	26.82	26.82	26.58	26.66	26.16	89,300
Apr 16, 2024	26.72	26.75	26.55	26.60	26.10	129,300
Apr 15, 2024	27.37	27.37	26.78	26.87	26.36	413,800
Apr 12, 2024	27.19	27.64	26.93	26.93	26.42	325,200
Apr 11, 2024	27.33	27.49	27.22	27.40	26.88	89,900
Apr 10, 2024	27.88	27.99	27.78	27.84	27.32	199,900
Apr 9, 2024	27.86	28.20	27.82	27.87	27.35	143,600
Apr 8, 2024	27.97	28.26	27.92	28.23	27.70	124,300
Apr 5, 2024	28.07	28.19	27.98	28.12	27.59	163,400
Apr 4, 2024	28.39	28.39	28.06	28.08	27.55	85,800
Apr 3, 2024	28.22	28.59	28.21	28.57	28.03	109,600
Apr 2, 2024	28.61	28.66	28.37	28.43	27.90	101,700
Apr 1, 2024	30.19	30.19	28.49	29.23	28.68	93,000
Mar 28, 2024	29.32	29.48	29.32	29.42	28.87	66,800
Mar 27, 2024	29.01	29.22	28.96	29.17	28.62	84,000
Mar 26, 2024	28.86	28.97	28.74	28.83	28.29	86,800
Mar 25, 2024	28.63	28.84	28.51	28.51	27.97	573,800
Mar 22, 2024	28.58	28.71	28.49	28.56	28.02	238,200
Mar 21, 2024	28.10	28.49	28.05	28.32	27.79	99,600
Mar 20, 2024	27.45	27.68	27.31	27.68	27.16	94,800
Mar 19, 2024	27.28	27.44	27.15	27.31	26.80	146,600
Mar 18, 2024	27.84	27.84	27.59	27.60	27.08	123,900
Mar 15, 2024	28.20	28.25	27.93	28.10	27.57	89,000
Mar 14, 2024	28.22	28.23	27.97	28.09	27.56	75,400
Mar 13, 2024	28.06	28.17	27.98	28.05	27.52	64,000
Mar 12, 2024	27.71	27.91	27.65	27.87	27.35	96,200
Mar 11, 2024	27.41	27.63	27.32	27.50	26.98	88,300
Mar 8, 2024	27.81	27.81	27.61	27.61	27.09	100,800
Mar 7, 2024	27.88	27.88	27.47	27.60	27.08	102,300
Mar 6, 2024	27.94	28.00	27.83	27.86	27.34	107,600
Mar 5, 2024	27.85	27.97	27.75	27.79	27.27	209,200
Mar 4, 2024	27.48	27.57	27.39	27.45	26.93	103,700
Mar 1, 2024	27.47	27.49	27.34	27.40	26.88	121,300
Feb 29, 2024	27.58	27.70	27.33	27.42	26.90	88,500
Feb 28, 2024	27.30	27.47	27.29	27.29	26.78	72,000
Feb 27, 2024	27.25	27.47	27.24	27.42	26.90	138,400
Feb 26, 2024	27.70	27.70	27.43	27.49	26.97	79,600
Feb 23, 2024	27.73	27.77	27.56	27.68	27.16	87,700
Feb 22, 2024	27.65	27.95	27.60	27.95	27.42	230,300
Feb 21, 2024	27.79	27.85	27.65	27.70	27.18	297,300
Feb 20, 2024	27.99	28.01	27.80	27.92	27.40	468,000
Feb 16, 2024	27.60	27.77	27.55	27.56	27.04	96,700
Feb 15, 2024	27.65	27.76	27.48	27.66	27.14	88,900
Feb 14, 2024	27.49	27.58	27.40	27.45	26.93	159,300
Feb 13, 2024	27.63	27.71	27.46	27.55	27.03	117,000
Feb 12, 2024	27.89	27.90	27.77	27.80	27.28	98,200
Feb 9, 2024	28.09	28.28	28.08	28.21	27.68	107,700
Feb 8, 2024	27.84	28.00	27.82	27.97	27.44	122,600
Feb 7, 2024	27.29	27.41	27.05	27.19	26.68	133,300
Feb 6, 2024	26.86	27.40	26.86	27.30	26.79	123,000
Feb 5, 2024	26.63	27.14	26.63	27.04	26.53	1,027,600
Feb 2, 2024	27.21	27.52	27.17	27.19	26.68	699,700
Feb 1, 2024	27.63	27.77	27.55	27.67	27.15	94,600

DMZPY Domino's Pizza Enterprises Limited

9.59

0.00%

DPUKY Domino's Pizza Group plc

7.12

0.00%

GRG.L Greggs plc

2,152.00

+1.51%

YUMC Yum China Holdings, Inc.

46.25

-2.82%

YUM Yum! Brands, Inc.

130.50

-0.18%

CMG Chipotle Mexican Grill, Inc.

58.35

-1.08%

SHAK Shake Shack Inc.

118.13

-3.28%

DPZ Domino's Pizza, Inc.

449.12

-0.37%

EAT Brinker International, Inc.

181.97

-0.29%

MCD McDonald's Corporation

288.70

-0.56%

News

Life

Entertainment

Finance

Sports

New on Yahoo

Yahoo Finance

Compass Group PLC (CMPGY)

Related Tickers