LSE - Delayed Quote GBp

Compass Group PLC (CPG.L)

Compare
2,791.00
+29.00
+(1.05%)
At close: January 31 at 5:15:00 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
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, 2025 39.10 Dividend
Jan 16, 20252,650.002,688.002,640.002,673.002,673.001,658,367
Jan 15, 20252,660.002,687.002,660.002,673.002,633.901,631,958
Jan 14, 20252,675.002,683.002,648.002,658.002,619.121,978,379
Jan 13, 20252,694.002,702.002,666.002,676.002,636.861,447,647
Jan 10, 20252,731.002,740.002,697.002,697.002,657.551,832,222
Jan 9, 20252,669.002,734.002,665.982,732.002,692.043,963,924
Jan 8, 20252,626.002,672.002,624.002,663.002,624.051,643,143
Jan 7, 20252,633.002,634.002,582.002,629.002,590.548,273,360
Jan 6, 20252,664.002,669.002,628.002,643.002,604.343,915,684
Jan 3, 20252,675.002,686.002,664.002,664.002,625.033,212,910
Jan 2, 20252,669.002,690.002,654.002,686.002,646.716,796,209
Dec 31, 20242,633.002,662.002,632.002,662.002,623.06517,811
Dec 30, 20242,645.002,659.002,639.002,653.002,614.191,070,194
Dec 27, 20242,638.002,658.002,633.002,655.002,616.161,229,336
Dec 24, 20242,654.002,657.002,645.002,645.002,606.31552,952
Dec 23, 20242,630.002,668.002,623.002,648.002,609.271,247,648
Dec 20, 20242,646.002,650.002,623.002,648.002,609.274,446,740
Dec 19, 20242,647.002,662.002,633.002,645.002,606.312,339,575
Dec 18, 20242,677.002,684.002,666.002,673.002,633.902,405,364
Dec 17, 20242,642.002,687.002,640.002,672.002,632.915,563,078
Dec 16, 20242,665.002,669.002,646.642,655.002,616.161,684,265
Dec 13, 20242,667.002,678.002,648.002,662.002,623.062,051,065
Dec 12, 20242,696.002,701.002,670.002,673.002,633.904,649,947
Dec 11, 20242,662.002,716.002,655.002,709.002,669.375,739,476
Dec 10, 20242,692.002,709.002,679.002,681.002,641.783,146,129
Dec 9, 20242,757.002,764.002,690.002,700.002,660.512,348,214
Dec 6, 20242,786.002,786.002,739.002,749.002,708.793,416,982
Dec 5, 20242,769.002,782.002,738.002,782.002,741.313,510,160
Dec 4, 20242,750.002,771.002,737.002,771.002,730.471,942,507
Dec 3, 20242,692.002,738.002,691.002,731.002,691.053,466,015
Dec 2, 20242,700.002,712.132,678.002,696.002,656.561,845,439
Nov 29, 20242,686.002,702.002,685.002,691.002,651.642,143,955
Nov 28, 20242,702.002,715.002,691.002,691.002,651.642,897,553
Nov 27, 20242,676.002,709.002,658.002,706.002,666.423,598,804
Nov 26, 20242,570.002,747.002,551.002,680.002,640.804,711,612
Nov 25, 20242,657.002,663.932,632.002,653.002,614.198,884,142
Nov 22, 20242,636.002,662.002,626.002,649.002,610.252,072,355
Nov 21, 20242,621.002,635.002,601.002,624.002,585.622,226,146
Nov 20, 20242,631.002,639.002,609.002,616.002,577.732,718,738
Nov 19, 20242,627.002,634.002,607.002,629.002,590.542,502,986
Nov 18, 20242,606.002,626.002,606.002,622.002,583.652,210,037
Nov 15, 20242,619.002,638.002,609.002,611.002,572.812,972,791
Nov 14, 20242,618.002,634.002,606.002,625.002,586.601,774,820
Nov 13, 20242,609.002,619.002,602.002,619.002,580.693,604,254
Nov 12, 20242,642.002,642.002,605.002,612.002,573.791,796,207
Nov 11, 20242,623.002,662.002,622.002,645.002,606.311,724,786
Nov 8, 20242,600.002,612.002,589.002,611.002,572.811,936,546
Nov 7, 20242,630.002,645.002,592.002,595.002,557.043,086,158
Nov 6, 20242,615.002,668.002,610.102,633.002,594.495,314,075
Nov 5, 20242,570.002,600.002,566.002,596.002,558.031,948,582
Nov 4, 20242,545.002,567.002,544.442,566.002,528.472,359,220
Nov 1, 20242,516.002,551.502,500.002,547.002,509.743,801,566
Oct 31, 20242,496.002,517.002,490.002,515.002,478.213,296,629
Oct 30, 20242,514.002,530.002,501.002,513.002,476.243,004,653
Oct 29, 20242,552.002,555.002,516.002,530.002,492.992,607,929
Oct 28, 20242,514.002,552.002,511.002,544.002,506.798,736,169
Oct 25, 20242,488.002,518.002,488.002,511.002,474.272,461,951
Oct 24, 20242,507.002,515.002,487.442,495.002,458.502,152,586
Oct 23, 20242,476.002,508.002,476.002,506.002,469.342,310,333
Oct 22, 20242,491.002,494.002,474.002,485.002,448.652,104,708
Oct 21, 20242,514.002,524.002,494.002,500.002,463.431,613,229
Oct 18, 20242,505.002,520.002,482.002,517.002,480.185,985,697
Oct 17, 20242,515.002,527.022,502.002,527.002,490.046,719,882
Oct 16, 20242,484.002,512.002,475.002,512.002,475.262,037,132
Oct 15, 20242,472.002,493.002,458.002,461.002,425.002,625,086
Oct 14, 20242,420.002,459.002,418.002,459.002,423.031,608,360
Oct 11, 20242,428.002,440.002,418.762,431.002,395.441,469,513
Oct 10, 20242,421.002,438.002,414.002,429.002,393.471,591,526
Oct 9, 20242,413.002,429.002,404.002,421.002,385.591,440,274
Oct 8, 20242,400.002,406.002,385.002,403.002,367.853,839,016
Oct 7, 20242,411.002,412.002,388.272,400.002,364.891,513,149
Oct 4, 20242,409.002,409.512,391.002,401.002,365.882,600,597
Oct 3, 20242,410.002,432.402,406.002,414.002,378.691,778,037
Oct 2, 20242,417.002,421.672,397.002,407.002,371.791,921,677
Oct 1, 20242,394.002,429.002,386.792,418.002,382.632,255,005
Sep 30, 20242,435.002,437.002,392.002,394.002,358.982,869,307
Sep 27, 20242,432.002,444.002,426.002,440.002,404.311,637,171
Sep 26, 20242,467.002,470.002,414.002,430.002,394.453,712,782
Sep 25, 20242,410.002,463.002,407.002,455.002,419.097,121,283
Sep 24, 20242,403.002,419.002,387.222,413.002,377.702,266,245
Sep 23, 20242,413.002,428.002,404.002,411.002,375.731,315,597
Sep 20, 20242,414.002,435.002,404.312,413.002,377.704,315,888
Sep 19, 20242,438.002,442.172,409.002,421.002,385.596,080,862
Sep 18, 20242,456.002,472.002,433.002,434.002,398.406,086,014
Sep 17, 20242,465.002,478.002,446.002,459.002,423.032,753,491
Sep 16, 20242,434.002,465.002,433.442,460.002,424.021,635,374
Sep 13, 20242,451.002,455.452,412.002,436.002,400.372,811,697
Sep 12, 20242,480.002,481.002,449.002,452.002,416.136,466,609
Sep 11, 20242,472.002,477.122,442.002,458.002,422.042,686,195
Sep 10, 20242,468.002,482.002,462.002,473.002,436.832,123,071
Sep 9, 20242,456.002,485.002,449.002,485.002,448.65841,071
Sep 6, 20242,426.002,464.002,419.002,446.002,410.222,313,415
Sep 5, 20242,425.002,449.002,416.002,429.002,393.472,153,154
Sep 4, 20242,406.002,435.002,404.002,435.002,399.384,168,775
Sep 3, 20242,407.002,411.002,393.002,405.002,369.824,306,384
Sep 2, 20242,403.002,408.002,388.002,402.002,366.861,419,182
Aug 30, 20242,406.002,411.002,397.002,399.002,363.913,000,353
Aug 29, 20242,386.002,435.002,385.002,405.002,369.822,964,700
Aug 28, 20242,376.002,386.002,371.002,381.002,346.173,869,217
Aug 27, 20242,375.002,395.002,362.302,366.002,331.394,334,546
Aug 23, 20242,384.002,387.802,368.002,377.002,342.232,179,926
Aug 22, 20242,373.002,389.002,371.002,381.002,346.174,565,048
Aug 21, 20242,370.002,378.002,363.002,372.002,337.302,928,864
Aug 20, 20242,383.002,386.002,363.002,372.002,337.301,781,866
Aug 19, 20242,372.002,387.002,363.002,383.002,348.141,227,254
Aug 16, 20242,379.002,390.002,372.002,377.002,342.232,285,092
Aug 15, 20242,380.002,392.002,374.002,381.002,346.174,964,694
Aug 14, 20242,361.002,375.002,356.882,372.002,337.303,272,565
Aug 13, 20242,355.002,363.002,336.002,349.002,314.641,128,203
Aug 12, 20242,337.002,363.002,337.002,354.002,319.572,286,557
Aug 9, 20242,342.002,354.002,333.002,333.002,298.872,313,197
Aug 8, 20242,340.002,350.002,326.002,344.002,309.712,637,343
Aug 7, 20242,340.002,349.002,316.002,340.002,305.772,593,201
Aug 6, 20242,342.002,352.002,326.782,336.002,301.837,476,851
Aug 5, 20242,367.002,383.002,309.002,328.002,293.956,740,645
Aug 2, 20242,369.002,391.002,357.002,361.002,326.468,654,395
Aug 1, 20242,403.002,424.402,379.002,385.002,350.112,794,913
Jul 31, 20242,380.002,402.002,375.002,396.002,360.953,266,261
Jul 30, 20242,355.002,375.002,355.002,368.002,333.361,973,783
Jul 29, 20242,366.002,375.002,353.002,359.002,324.493,755,533
Jul 26, 20242,302.002,369.242,301.002,361.002,326.462,203,174
Jul 25, 20242,293.002,320.532,287.002,306.002,272.272,733,524
Jul 24, 20242,270.002,311.002,263.002,294.002,260.442,469,115
Jul 23, 20242,257.002,304.002,246.002,290.002,256.503,902,396
Jul 22, 20242,204.002,208.392,184.002,191.002,158.952,322,315
Jul 19, 20242,194.002,206.002,172.002,195.002,162.891,940,536
Jul 18, 20242,196.002,218.002,172.002,195.002,162.892,650,416
Jul 17, 20242,181.002,204.022,167.002,186.002,154.024,079,955
Jul 16, 20242,166.002,195.822,153.002,178.002,146.142,095,403
Jul 15, 20242,188.002,200.262,171.002,173.002,141.211,788,643
Jul 12, 20242,188.002,197.002,157.002,195.002,162.892,222,383
Jul 11, 20242,162.002,172.002,156.002,171.002,139.241,988,909
Jul 10, 20242,160.002,171.002,140.002,161.002,129.394,884,930
Jul 9, 20242,155.002,179.262,127.002,153.002,121.514,079,174
Jul 8, 20242,145.002,173.002,141.582,155.002,123.485,002,754
Jul 5, 20242,169.002,172.002,135.002,140.002,108.702,107,183
Jul 4, 20242,151.002,169.002,123.002,161.002,129.392,144,316
Jul 3, 20242,126.002,139.002,114.002,136.002,104.762,002,055
Jul 2, 20242,163.002,166.002,115.002,143.002,111.652,761,546
Jul 1, 20242,173.002,178.002,147.002,173.002,141.214,968,680
Jun 28, 20242,212.002,223.002,154.002,160.002,128.402,825,299
Jun 27, 20242,201.002,217.002,197.002,201.002,168.802,142,215
Jun 26, 20242,227.002,236.002,191.002,195.002,162.893,736,180
Jun 25, 20242,246.002,262.002,218.002,225.002,192.453,851,106
Jun 24, 20242,259.002,276.002,224.002,244.002,211.183,338,282
Jun 21, 20242,242.002,272.002,233.002,259.002,225.967,013,258
Jun 20, 20242,233.002,240.002,213.002,238.002,205.263,658,998
Jun 19, 20242,209.002,226.482,206.002,226.002,193.442,517,575
Jun 18, 20242,205.002,227.002,196.002,217.002,184.573,445,185
Jun 17, 20242,223.002,223.002,182.002,196.002,163.889,497,166
Jun 14, 20242,217.002,233.002,211.002,217.002,184.571,920,182
Jun 13, 2024 16.20 Dividend
Jun 13, 20242,223.002,227.002,199.002,220.002,187.532,220,571
Jun 12, 20242,205.002,240.002,181.002,239.002,190.294,609,175
Jun 11, 20242,215.002,219.002,187.002,195.002,147.2431,034,834
Jun 10, 20242,216.002,222.002,187.002,207.002,158.983,033,235
Jun 7, 20242,210.002,244.002,188.002,240.002,191.262,999,387
Jun 6, 20242,200.002,222.002,181.002,202.002,154.092,361,976
Jun 5, 20242,211.002,215.002,190.002,195.002,147.242,771,041
Jun 4, 20242,171.002,196.002,169.002,180.002,132.574,786,313
Jun 3, 20242,210.002,217.002,157.002,168.002,120.838,660,037
May 31, 20242,188.002,198.002,173.002,192.002,144.318,422,154
May 30, 20242,181.002,194.002,165.002,182.002,134.532,644,291
May 29, 20242,173.002,191.002,160.002,179.002,131.598,327,568
May 28, 20242,227.002,239.002,174.002,179.002,131.5911,811,350
May 24, 20242,217.002,227.002,206.002,221.002,172.681,543,191
May 23, 20242,259.002,265.002,229.792,231.002,182.464,360,533
May 22, 20242,225.002,260.002,214.002,260.002,210.834,744,406
May 21, 20242,219.002,241.002,210.002,230.002,181.483,930,043
May 20, 20242,261.002,264.002,225.002,227.002,178.551,556,242
May 17, 20242,250.002,257.002,228.002,256.002,206.922,494,421
May 16, 20242,267.002,284.002,241.002,251.002,202.022,852,236
May 15, 20242,293.002,293.002,202.002,252.002,203.0012,264,226
May 14, 20242,306.002,321.002,300.002,321.002,270.502,288,150
May 13, 20242,314.002,332.002,294.002,307.002,256.816,465,740
May 10, 20242,290.002,310.002,289.002,308.002,257.782,251,969
May 9, 20242,282.002,302.002,267.002,282.002,232.354,681,651
May 8, 20242,287.002,292.002,274.002,284.002,234.313,120,259
May 7, 20242,278.002,282.002,254.002,273.002,223.552,531,411
May 3, 20242,221.002,244.002,208.002,244.002,195.181,831,595
May 2, 20242,200.002,221.002,186.002,221.002,172.685,205,192
May 1, 20242,236.002,239.002,197.002,202.002,154.091,408,496
Apr 30, 20242,223.002,253.002,217.052,232.002,183.442,996,834
Apr 29, 20242,225.002,239.002,212.002,216.002,167.792,456,221
Apr 26, 20242,240.002,246.002,204.782,229.002,180.502,044,943
Apr 25, 20242,232.002,238.002,209.002,232.002,183.443,625,006
Apr 24, 20242,229.002,238.002,218.002,238.002,189.312,174,721
Apr 23, 20242,242.002,253.002,217.002,230.002,181.482,021,036
Apr 22, 20242,217.002,241.002,208.002,231.002,182.462,584,291
Apr 19, 20242,167.002,203.002,166.002,203.002,155.073,976,388
Apr 18, 20242,157.002,175.002,149.002,169.002,121.818,084,431
Apr 17, 20242,130.002,153.002,117.022,140.002,093.445,653,434
Apr 16, 20242,152.002,161.002,136.002,142.002,095.403,074,940
Apr 15, 20242,175.002,198.022,163.002,174.002,126.702,937,449
Apr 12, 20242,186.002,195.022,174.002,182.002,134.532,785,732
Apr 11, 20242,217.002,217.002,168.342,177.002,129.637,597,669
Apr 10, 20242,204.002,222.002,195.002,219.002,170.724,325,910
Apr 9, 20242,207.002,221.002,190.002,199.002,151.162,800,123
Apr 8, 20242,215.002,221.002,201.002,214.002,165.833,128,498
Apr 5, 20242,199.002,225.002,188.002,221.002,172.684,406,528
Apr 4, 20242,241.002,241.962,220.002,221.002,172.685,962,486
Apr 3, 20242,249.002,253.002,232.002,249.002,200.075,579,541
Apr 2, 20242,318.002,331.002,253.002,253.002,203.984,687,565
Mar 28, 20242,302.002,325.502,292.002,323.002,272.463,724,880
Mar 27, 20242,288.002,304.002,285.002,304.002,253.872,193,444
Mar 26, 20242,256.002,288.002,256.002,286.002,236.262,559,548
Mar 25, 20242,261.002,275.002,242.002,259.002,209.853,533,640
Mar 22, 20242,250.002,275.002,244.002,266.002,216.705,533,693
Mar 21, 20242,173.002,245.002,163.002,242.002,193.226,386,569
Mar 20, 20242,144.002,170.402,142.002,155.002,108.116,257,065
Mar 19, 20242,169.002,171.002,135.492,152.002,105.184,560,184
Mar 18, 20242,204.002,206.022,165.002,171.002,123.7611,908,911
Mar 15, 20242,199.002,218.002,187.512,202.002,154.0912,869,234
Mar 14, 20242,194.002,210.002,182.002,207.002,158.984,667,779
Mar 13, 20242,188.002,199.002,150.002,197.002,149.204,151,441
Mar 12, 20242,150.002,178.002,141.002,177.002,129.634,570,753
Mar 11, 20242,150.002,165.002,134.002,134.002,087.573,873,508
Mar 8, 20242,155.002,177.002,146.002,153.002,106.163,499,693
Mar 7, 20242,190.002,202.002,152.002,152.002,105.185,968,039
Mar 6, 20242,196.002,201.002,185.002,187.002,139.423,687,058
Mar 5, 20242,162.002,200.462,155.002,193.002,145.292,368,269
Mar 4, 20242,178.002,194.002,164.002,165.002,117.902,946,494
Mar 1, 20242,185.002,191.002,165.002,167.002,119.855,844,027
Feb 29, 20242,168.002,184.002,162.002,170.002,122.798,169,428
Feb 28, 20242,162.002,168.002,145.002,165.002,117.904,710,749
Feb 27, 20242,166.002,169.002,148.002,157.002,110.074,794,438
Feb 26, 20242,182.002,192.002,171.002,171.002,123.764,923,225
Feb 23, 20242,187.002,205.402,176.002,181.002,133.552,340,894
Feb 22, 20242,204.002,209.002,190.002,203.002,155.072,340,843
Feb 21, 20242,206.002,208.002,187.002,201.002,153.111,878,583
Feb 20, 20242,193.002,215.002,189.002,207.002,158.982,258,234
Feb 19, 20242,187.002,198.002,173.032,191.002,143.331,301,601
Feb 16, 20242,193.002,204.002,184.562,191.002,143.332,476,066
Feb 15, 20242,203.002,205.002,186.002,188.002,140.402,496,629
Feb 14, 20242,188.002,201.002,176.002,186.002,138.442,518,293
Feb 13, 20242,192.002,202.002,178.002,185.002,137.463,620,585
Feb 12, 20242,235.002,240.002,200.002,200.002,152.132,451,243
Feb 9, 20242,213.002,244.002,209.002,227.002,178.555,732,247
Feb 8, 20242,201.002,234.002,192.002,211.002,162.894,692,342
Feb 7, 20242,168.002,176.002,138.002,150.002,103.225,404,230
Feb 6, 20242,160.002,168.002,135.002,168.002,120.835,880,882
Feb 5, 20242,139.002,156.002,135.002,152.002,105.185,286,832
Feb 2, 20242,152.002,156.002,123.002,132.002,085.612,899,685
Feb 1, 20242,179.002,186.002,143.002,143.002,096.376,017,930
Jan 31, 20242,186.002,200.252,178.002,178.002,130.613,898,797

Related Tickers

DOM.L Domino's Pizza Group plc
300.40
-0.79%
 
MARS.L Marston's PLC
40.75
+0.49%
 
MAB.L Mitchells & Butlers plc
232.50
+1.31%
 
FSTA.L Fuller, Smith & Turner P.L.C.
552.00
-1.08%
 
SSPG.L SSP Group plc
183.00
+3.33%
 
JDW.L J D Wetherspoon plc
625.00
+0.89%
 
1405.HK DPC DASH
79.300
-0.63%
 
GRG.L Greggs plc
2,152.00
+1.51%
 
DE8.F Denny's Corporation
6.15
+0.82%
 
0QZH.IL Starbucks Corporation
108.27
-0.35%