Unlock stock picks and a broker-level newsfeed that powers Wall Street.

LSE - Delayed Quote GBp

Compass Group PLC (CPG.L)

2,552.00
+50.00
+(2.00%)
At close: May 2 at 5:06:26 PM GMT+1
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
May 2, 20252,530.002,564.002,517.002,552.002,552.002,653,719
May 1, 20252,522.002,528.002,497.002,502.002,502.001,484,728
Apr 30, 20252,464.002,518.002,444.002,518.002,518.005,270,260
Apr 29, 20252,429.002,450.002,404.002,450.002,450.003,791,494
Apr 28, 20252,469.002,477.002,429.002,439.002,439.002,918,581
Apr 25, 20252,478.002,500.002,454.002,459.002,459.006,140,020
Apr 24, 20252,502.002,511.002,476.002,493.002,493.003,477,071
Apr 23, 20252,561.002,575.002,510.002,511.002,511.003,057,433
Apr 22, 20252,569.002,585.002,542.002,550.002,550.002,980,524
Apr 17, 20252,523.002,555.002,453.502,552.002,552.001,996,588
Apr 16, 20252,558.002,574.002,502.002,538.002,538.002,147,250
Apr 15, 20252,536.002,564.002,531.002,557.002,557.001,526,141
Apr 14, 20252,521.002,528.002,502.002,521.002,521.002,609,093
Apr 11, 20252,500.002,513.002,478.002,494.002,494.002,166,778
Apr 10, 20252,492.002,545.002,463.002,480.002,480.002,415,319
Apr 9, 20252,428.002,459.002,383.002,404.002,404.002,613,066
Apr 8, 20252,390.002,467.002,369.002,456.002,456.006,619,664
Apr 7, 20252,457.002,465.002,344.002,350.002,350.005,509,791
Apr 4, 20252,630.002,653.002,510.002,510.002,510.005,013,657
Apr 3, 20252,595.002,635.002,560.002,635.002,635.004,884,274
Apr 2, 20252,583.002,600.502,562.002,598.002,598.002,509,997
Apr 1, 20252,569.002,580.002,553.002,575.002,575.002,272,525
Mar 31, 20252,549.002,567.002,544.002,553.002,553.002,842,379
Mar 28, 20252,566.002,579.002,545.002,562.002,562.003,030,684
Mar 27, 20252,497.002,565.002,497.002,565.002,565.005,674,187
Mar 26, 20252,468.002,496.002,452.002,496.002,496.005,765,017
Mar 25, 20252,449.002,474.002,443.002,467.002,467.005,406,844
Mar 24, 20252,420.002,441.002,411.002,436.002,436.002,173,713
Mar 21, 20252,416.002,436.002,392.002,424.002,424.007,199,176
Mar 20, 20252,425.002,458.002,395.002,408.002,408.009,151,814
Mar 19, 20252,570.002,582.002,465.002,500.002,500.004,165,966
Mar 18, 20252,657.002,663.002,606.002,625.002,625.003,242,594
Mar 17, 20252,655.002,661.002,597.002,651.002,651.001,938,066
Mar 14, 20252,644.002,660.022,620.002,660.002,660.002,163,784
Mar 13, 20252,629.002,648.002,620.002,643.002,643.003,258,126
Mar 12, 20252,634.002,658.002,611.002,631.002,631.006,091,996
Mar 11, 20252,616.002,651.002,608.002,627.002,627.006,249,997
Mar 10, 20252,602.002,647.002,599.002,620.002,620.002,368,437
Mar 7, 20252,600.002,615.002,577.002,603.002,603.002,984,332
Mar 6, 20252,715.002,715.002,591.002,615.002,615.004,225,261
Mar 5, 20252,808.002,817.002,709.652,720.002,720.004,609,082
Mar 4, 20252,795.002,838.002,791.002,803.002,803.001,957,934
Mar 3, 20252,778.002,827.442,772.002,808.002,808.001,605,923
Feb 28, 20252,754.002,780.002,750.002,773.002,773.003,882,520
Feb 27, 20252,764.002,789.002,750.002,764.002,764.003,934,854
Feb 26, 20252,798.002,809.002,778.972,779.002,779.001,904,271
Feb 25, 20252,766.002,800.002,764.002,781.002,781.001,975,625
Feb 24, 20252,786.002,815.002,770.002,779.002,779.005,010,370
Feb 21, 20252,803.002,809.002,781.002,794.002,794.004,485,514
Feb 20, 20252,818.002,818.002,795.002,808.002,808.004,370,346
Feb 19, 20252,809.002,829.702,798.002,805.002,805.002,193,632
Feb 18, 20252,847.002,853.002,801.002,814.002,814.001,987,890
Feb 17, 20252,842.002,843.002,801.982,843.002,843.003,391,994
Feb 14, 20252,834.002,841.002,813.002,836.002,836.003,014,348
Feb 13, 20252,842.002,850.902,811.002,828.002,828.004,378,128
Feb 12, 20252,800.002,830.002,786.002,830.002,830.004,917,729
Feb 11, 20252,760.002,807.002,756.452,796.002,796.002,297,627
Feb 10, 20252,754.002,758.002,740.002,751.002,751.001,951,672
Feb 7, 20252,729.002,778.002,724.002,759.002,759.004,819,639
Feb 6, 20252,776.002,788.002,723.002,734.002,734.003,322,365
Feb 5, 20252,747.002,790.002,741.002,790.002,790.002,996,912
Feb 4, 20252,790.002,803.492,758.002,758.002,758.003,301,423
Feb 3, 20252,773.002,805.002,773.002,805.002,805.001,975,278
Jan 31, 20252,766.002,798.002,766.002,791.002,791.009,321,193
Jan 30, 20252,760.002,775.002,741.002,762.002,762.001,635,623
Jan 29, 20252,775.002,779.002,750.002,754.002,754.009,338,922
Jan 28, 20252,717.002,771.002,715.002,771.002,771.007,836,181
Jan 27, 20252,684.002,712.002,662.002,712.002,712.001,911,014
Jan 24, 20252,736.002,743.002,674.002,701.002,701.002,885,250
Jan 23, 20252,729.002,749.002,725.002,740.002,740.008,874,438
Jan 22, 20252,709.002,748.002,708.002,726.002,726.006,548,030
Jan 21, 20252,687.002,705.002,680.002,701.002,701.003,363,331
Jan 20, 20252,671.002,707.002,671.002,677.002,677.001,765,246
Jan 17, 20252,686.002,701.002,671.982,675.002,675.002,215,309
Jan 16, 20252,650.002,688.002,640.002,673.002,673.001,658,367
Jan 15, 20252,660.002,687.002,660.002,673.002,673.001,631,958
Jan 14, 20252,675.002,683.002,648.002,658.002,658.001,978,379
Jan 13, 20252,694.002,702.002,666.002,676.002,676.001,447,647
Jan 10, 20252,731.002,740.002,697.002,697.002,697.001,832,222
Jan 9, 20252,669.002,734.002,665.982,732.002,732.003,963,924
Jan 8, 20252,626.002,672.002,624.002,663.002,663.001,643,143
Jan 7, 20252,633.002,634.002,582.002,629.002,629.008,273,360
Jan 6, 20252,664.002,669.002,628.002,643.002,643.003,915,684
Jan 3, 20252,675.002,686.002,664.002,664.002,664.003,212,910
Jan 2, 20252,669.002,690.002,654.002,686.002,686.006,796,209
Dec 31, 20242,633.002,662.002,632.002,662.002,662.00517,811
Dec 30, 20242,645.002,659.002,639.002,653.002,653.001,070,194
Dec 27, 20242,638.002,658.002,633.002,655.002,655.001,229,336
Dec 24, 20242,654.002,657.002,645.002,645.002,645.00552,952
Dec 23, 20242,630.002,668.002,623.002,648.002,648.001,247,648
Dec 20, 20242,646.002,650.002,623.002,648.002,648.004,446,740
Dec 19, 20242,647.002,662.002,633.002,645.002,645.002,339,575
Dec 18, 20242,677.002,684.002,666.002,673.002,673.002,405,364
Dec 17, 20242,642.002,687.002,640.002,672.002,672.005,563,078
Dec 16, 20242,665.002,669.002,646.642,655.002,655.001,684,265
Dec 13, 20242,667.002,678.002,648.002,662.002,662.002,051,065
Dec 12, 20242,696.002,701.002,670.002,673.002,673.004,649,947
Dec 11, 20242,662.002,716.002,655.002,709.002,709.005,739,476
Dec 10, 20242,692.002,709.002,679.002,681.002,681.003,146,129
Dec 9, 20242,757.002,764.002,690.002,700.002,700.002,348,214
Dec 6, 20242,786.002,786.002,739.002,749.002,749.003,416,982
Dec 5, 20242,769.002,782.002,738.002,782.002,782.003,510,160
Dec 4, 20242,750.002,771.002,737.002,771.002,771.001,942,507
Dec 3, 20242,692.002,738.002,691.002,731.002,731.003,466,015
Dec 2, 20242,700.002,712.132,678.002,696.002,696.001,845,439
Nov 29, 20242,686.002,702.002,685.002,691.002,691.002,143,955
Nov 28, 20242,702.002,715.002,691.002,691.002,691.002,897,553
Nov 27, 20242,676.002,709.002,658.002,706.002,706.003,598,804
Nov 26, 20242,570.002,747.002,551.002,680.002,680.004,711,612
Nov 25, 20242,657.002,663.932,632.002,653.002,653.008,884,142
Nov 22, 20242,636.002,662.002,626.002,649.002,649.002,072,355
Nov 21, 20242,621.002,635.002,601.002,624.002,624.002,226,146
Nov 20, 20242,631.002,639.002,609.002,616.002,616.002,718,738
Nov 19, 20242,627.002,634.002,607.002,629.002,629.002,502,986
Nov 18, 20242,606.002,626.002,606.002,622.002,622.002,210,037
Nov 15, 20242,619.002,638.002,609.002,611.002,611.002,972,791
Nov 14, 20242,618.002,634.002,606.002,625.002,625.001,774,820
Nov 13, 20242,609.002,619.002,602.002,619.002,619.003,604,254
Nov 12, 20242,642.002,642.002,605.002,612.002,612.001,796,207
Nov 11, 20242,623.002,662.002,622.002,645.002,645.001,724,786
Nov 8, 20242,600.002,612.002,589.002,611.002,611.001,936,546
Nov 7, 20242,630.002,645.002,592.002,595.002,595.003,086,158
Nov 6, 20242,615.002,668.002,610.102,633.002,633.005,314,075
Nov 5, 20242,570.002,600.002,566.002,596.002,596.001,948,582
Nov 4, 20242,545.002,567.002,544.442,566.002,566.002,359,220
Nov 1, 20242,516.002,551.502,500.002,547.002,547.003,801,566
Oct 31, 20242,496.002,517.002,490.002,515.002,515.003,296,629
Oct 30, 20242,514.002,530.002,501.002,513.002,513.003,004,653
Oct 29, 20242,552.002,555.002,516.002,530.002,530.002,607,929
Oct 28, 20242,514.002,552.002,511.002,544.002,544.008,736,169
Oct 25, 20242,488.002,518.002,488.002,511.002,511.002,461,951
Oct 24, 20242,507.002,515.002,487.442,495.002,495.002,152,586
Oct 23, 20242,476.002,508.002,476.002,506.002,506.002,310,333
Oct 22, 20242,491.002,494.002,474.002,485.002,485.002,104,708
Oct 21, 20242,514.002,524.002,494.002,500.002,500.001,613,229
Oct 18, 20242,505.002,520.002,482.002,517.002,517.005,985,697
Oct 17, 20242,515.002,527.022,502.002,527.002,527.006,719,882
Oct 16, 20242,484.002,512.002,475.002,512.002,512.002,037,132
Oct 15, 20242,472.002,493.002,458.002,461.002,461.002,625,086
Oct 14, 20242,420.002,459.002,418.002,459.002,459.001,608,360
Oct 11, 20242,428.002,440.002,418.762,431.002,431.001,469,513
Oct 10, 20242,421.002,438.002,414.002,429.002,429.001,591,526
Oct 9, 20242,413.002,429.002,404.002,421.002,421.001,440,274
Oct 8, 20242,400.002,406.002,385.002,403.002,403.003,839,016
Oct 7, 20242,411.002,412.002,388.272,400.002,400.001,513,149
Oct 4, 20242,409.002,409.512,391.002,401.002,401.002,600,597
Oct 3, 20242,410.002,432.402,406.002,414.002,414.001,778,037
Oct 2, 20242,417.002,421.672,397.002,407.002,407.001,921,677
Oct 1, 20242,394.002,429.002,386.792,418.002,418.002,255,005
Sep 30, 20242,435.002,437.002,392.002,394.002,394.002,869,307
Sep 27, 20242,432.002,444.002,426.002,440.002,440.001,637,171
Sep 26, 20242,467.002,470.002,414.002,430.002,430.003,712,782
Sep 25, 20242,410.002,463.002,407.002,455.002,455.007,121,283
Sep 24, 20242,403.002,419.002,387.222,413.002,413.002,266,245
Sep 23, 20242,413.002,428.002,404.002,411.002,411.001,315,597
Sep 20, 20242,414.002,435.002,404.312,413.002,413.004,315,888
Sep 19, 20242,438.002,442.172,409.002,421.002,421.006,080,862
Sep 18, 20242,456.002,472.002,433.002,434.002,434.006,086,014
Sep 17, 20242,465.002,478.002,446.002,459.002,459.002,753,491
Sep 16, 20242,434.002,465.002,433.442,460.002,460.001,635,374
Sep 13, 20242,451.002,455.452,412.002,436.002,436.002,811,697
Sep 12, 20242,480.002,481.002,449.002,452.002,452.006,466,609
Sep 11, 20242,472.002,477.122,442.002,458.002,458.002,686,195
Sep 10, 20242,468.002,482.002,462.002,473.002,473.002,123,071
Sep 9, 20242,456.002,485.002,449.002,485.002,485.00841,071
Sep 6, 20242,426.002,464.002,419.002,446.002,446.002,313,415
Sep 5, 20242,425.002,449.002,416.002,429.002,429.002,153,154
Sep 4, 20242,406.002,435.002,404.002,435.002,435.004,168,775
Sep 3, 20242,407.002,411.002,393.002,405.002,405.004,306,384
Sep 2, 20242,403.002,408.002,388.002,402.002,402.001,419,182
Aug 30, 20242,406.002,411.002,397.002,399.002,399.003,000,353
Aug 29, 20242,386.002,435.002,385.002,405.002,405.002,964,700
Aug 28, 20242,376.002,386.002,371.002,381.002,381.003,869,217
Aug 27, 20242,375.002,395.002,362.302,366.002,366.004,334,546
Aug 23, 20242,384.002,387.802,368.002,377.002,377.002,179,926
Aug 22, 20242,373.002,389.002,371.002,381.002,381.004,565,048
Aug 21, 20242,370.002,378.002,363.002,372.002,372.002,928,864
Aug 20, 20242,383.002,386.002,363.002,372.002,372.001,781,866
Aug 19, 20242,372.002,387.002,363.002,383.002,383.001,227,254
Aug 16, 20242,379.002,390.002,372.002,377.002,377.002,285,092
Aug 15, 20242,380.002,392.002,374.002,381.002,381.004,964,694
Aug 14, 20242,361.002,375.002,356.882,372.002,372.003,272,565
Aug 13, 20242,355.002,363.002,336.002,349.002,349.001,128,203
Aug 12, 20242,337.002,363.002,337.002,354.002,354.002,286,557
Aug 9, 20242,342.002,354.002,333.002,333.002,333.002,313,197
Aug 8, 20242,340.002,350.002,326.002,344.002,344.002,637,343
Aug 7, 20242,340.002,349.002,316.002,340.002,340.002,593,201
Aug 6, 20242,342.002,352.002,326.782,336.002,336.007,476,851
Aug 5, 20242,367.002,383.002,309.002,328.002,328.006,740,645
Aug 2, 20242,369.002,391.002,357.002,361.002,361.008,654,395
Aug 1, 20242,403.002,424.402,379.002,385.002,385.002,794,913
Jul 31, 20242,380.002,402.002,375.002,396.002,396.003,266,261
Jul 30, 20242,355.002,375.002,355.002,368.002,368.001,973,783
Jul 29, 20242,366.002,375.002,353.002,359.002,359.003,755,533
Jul 26, 20242,302.002,369.242,301.002,361.002,361.002,203,174
Jul 25, 20242,293.002,320.532,287.002,306.002,306.002,733,524
Jul 24, 20242,270.002,311.002,263.002,294.002,294.002,469,115
Jul 23, 20242,257.002,304.002,246.002,290.002,290.003,902,396
Jul 22, 20242,204.002,208.392,184.002,191.002,191.002,322,315
Jul 19, 20242,194.002,206.002,172.002,195.002,195.001,940,536
Jul 18, 20242,196.002,218.002,172.002,195.002,195.002,650,416
Jul 17, 20242,181.002,204.022,167.002,186.002,186.004,079,955
Jul 16, 20242,166.002,195.822,153.002,178.002,178.002,095,403
Jul 15, 20242,188.002,200.262,171.002,173.002,173.001,788,643
Jul 12, 20242,188.002,197.002,157.002,195.002,195.002,222,383
Jul 11, 20242,162.002,172.002,156.002,171.002,171.001,988,909
Jul 10, 20242,160.002,171.002,140.002,161.002,161.004,884,930
Jul 9, 20242,155.002,179.262,127.002,153.002,153.004,079,174
Jul 8, 20242,145.002,173.002,141.582,155.002,155.005,002,754
Jul 5, 20242,169.002,172.002,135.002,140.002,140.002,107,183
Jul 4, 20242,151.002,169.002,123.002,161.002,161.002,144,316
Jul 3, 20242,126.002,139.002,114.002,136.002,136.002,002,055
Jul 2, 20242,163.002,166.002,115.002,143.002,143.002,761,546
Jul 1, 20242,173.002,178.002,147.002,173.002,173.004,968,680
Jun 28, 20242,212.002,223.002,154.002,160.002,160.002,825,299
Jun 27, 20242,201.002,217.002,197.002,201.002,201.002,142,215
Jun 26, 20242,227.002,236.002,191.002,195.002,195.003,736,180
Jun 25, 20242,246.002,262.002,218.002,225.002,225.003,851,106
Jun 24, 20242,259.002,276.002,224.002,244.002,244.003,338,282
Jun 21, 20242,242.002,272.002,233.002,259.002,259.007,013,258
Jun 20, 20242,233.002,240.002,213.002,238.002,238.003,658,998
Jun 19, 20242,209.002,226.482,206.002,226.002,226.002,517,575
Jun 18, 20242,205.002,227.002,196.002,217.002,217.003,445,185
Jun 17, 20242,223.002,223.002,182.002,196.002,196.009,497,166
Jun 14, 20242,217.002,233.002,211.002,217.002,217.001,920,182
Jun 13, 2024 16.2 Dividend
Jun 13, 20242,223.002,227.002,199.002,220.002,220.002,220,571
Jun 12, 20242,205.002,240.002,181.002,239.002,238.844,609,175
Jun 11, 20242,215.002,219.002,187.002,195.002,194.8431,034,834
Jun 10, 20242,216.002,222.002,187.002,207.002,206.843,033,235
Jun 7, 20242,210.002,244.002,188.002,240.002,239.842,999,387
Jun 6, 20242,200.002,222.002,181.002,202.002,201.842,361,976
Jun 5, 20242,211.002,215.002,190.002,195.002,194.842,771,041
Jun 4, 20242,171.002,196.002,169.002,180.002,179.844,786,313
Jun 3, 20242,210.002,217.002,157.002,168.002,167.848,660,037
May 31, 20242,188.002,198.002,173.002,192.002,191.848,422,154
May 30, 20242,181.002,194.002,165.002,182.002,181.842,644,291
May 29, 20242,173.002,191.002,160.002,179.002,178.848,327,568
May 28, 20242,227.002,239.002,174.002,179.002,178.8411,811,350
May 24, 20242,217.002,227.002,206.002,221.002,220.841,543,191
May 23, 20242,259.002,265.002,229.792,231.002,230.844,360,533
May 22, 20242,225.002,260.002,214.002,260.002,259.844,744,406
May 21, 20242,219.002,241.002,210.002,230.002,229.843,930,043
May 20, 20242,261.002,264.002,225.002,227.002,226.841,556,242
May 17, 20242,250.002,257.002,228.002,256.002,255.842,494,421
May 16, 20242,267.002,284.002,241.002,251.002,250.842,852,236
May 15, 20242,293.002,293.002,202.002,252.002,251.8412,264,226
May 14, 20242,306.002,321.002,300.002,321.002,320.832,288,150
May 13, 20242,314.002,332.002,294.002,307.002,306.836,465,740
May 10, 20242,290.002,310.002,289.002,308.002,307.832,251,969
May 9, 20242,282.002,302.002,267.002,282.002,281.834,681,651
May 8, 20242,287.002,292.002,274.002,284.002,283.833,120,259
May 7, 20242,278.002,282.002,254.002,273.002,272.842,531,411
May 3, 20242,221.002,244.002,208.002,244.002,243.841,831,595
May 2, 20242,200.002,221.002,186.002,221.002,220.845,205,192

Related Tickers

MAB.L Mitchells & Butlers plc
258.00
-1.15%
 
MARS.L Marston's PLC
38.00
+4.25%
 
SSPG.L SSP Group plc
155.90
+3.45%
 
GRG.L Greggs plc
1,784.00
-2.46%
 
DOMl.XC
 
1MCD.MI McDonald's Corporation
275.00
-1.50%
 
41G1.F Greggs plc
21.40
0.00%
 
1D3.SI Autagco Ltd.
0.0030
0.00%
 
TRC.L The Revel Collective Plc
0.1500
-14.29%
 
MDO.HA McDonald's Corp
273.85
-1.74%
 
Waiting for permission
Allow microphone access to enable voice search

Try again.