Unlock stock picks and a broker-level newsfeed that powers Wall Street.
Upgrade Now
Cboe UK GBp

Compass Group PLC (CPGL.XC)

Compare
2,628.00
+7.00
+(0.27%)
At close: March 11 at 4:29:53 PM GMT
Currency in GBp
Download
Date Open High Low Close Adj Close Volume
Mar 11, 20252,616.002,651.002,608.002,628.002,628.00560,544
Mar 10, 20252,606.002,647.002,600.002,621.002,621.00489,169
Mar 7, 20252,605.002,615.002,577.002,602.502,602.50775,944
Mar 6, 20252,714.002,714.002,591.502,618.002,618.001,362,272
Mar 5, 20252,810.002,817.002,709.502,717.002,717.00616,584
Mar 4, 20252,793.002,839.002,791.002,803.002,803.00408,902
Mar 3, 20252,780.002,827.502,772.502,809.502,809.50442,663
Feb 28, 20252,751.002,780.002,750.002,770.002,770.00335,184
Feb 27, 20252,769.002,789.002,750.002,768.002,768.00559,788
Feb 26, 20252,804.002,808.002,781.002,785.002,785.00299,037
Feb 25, 20252,770.002,800.002,765.002,785.002,785.00306,315
Feb 24, 20252,788.002,815.002,769.502,772.002,772.00405,457
Feb 21, 20252,803.002,809.002,782.002,796.002,796.00266,545
Feb 20, 20252,812.002,812.502,795.002,809.502,809.50313,255
Feb 19, 20252,813.002,829.502,797.502,805.002,805.00397,717
Feb 18, 20252,842.002,853.002,801.002,814.002,814.00321,352
Feb 17, 20252,839.002,842.002,802.002,841.002,841.00556,567
Feb 14, 20252,830.002,841.502,812.002,832.002,832.00389,038
Feb 13, 20252,846.002,851.002,811.002,822.002,822.00592,909
Feb 12, 20252,799.002,824.002,786.002,822.002,822.00465,760
Feb 11, 20252,755.502,806.002,755.502,800.502,800.50452,067
Feb 10, 20252,752.002,758.002,740.002,752.002,752.00245,906
Feb 7, 20252,733.002,778.002,725.002,755.002,755.00547,437
Feb 6, 20252,779.002,788.002,723.002,743.002,743.001,017,795
Feb 5, 20252,750.002,786.502,742.002,786.002,786.00582,104
Feb 4, 20252,794.002,803.002,762.502,765.502,765.50395,815
Feb 3, 20252,774.002,805.002,774.002,797.002,797.00455,643
Jan 31, 20252,770.002,798.002,769.002,798.002,798.00352,929
Jan 30, 20252,759.002,775.002,742.002,764.002,764.00354,236
Jan 29, 20252,775.002,779.002,749.502,752.002,752.00437,207
Jan 28, 20252,717.002,771.002,716.002,771.002,771.00241,824
Jan 27, 20252,684.002,709.002,663.502,704.002,704.00413,194
Jan 24, 20252,738.002,740.002,674.502,696.502,696.50397,665
Jan 23, 20252,729.002,748.502,725.002,741.002,741.00415,302
Jan 22, 20252,709.002,747.502,709.002,734.002,734.00406,846
Jan 21, 20252,682.002,705.002,682.002,704.002,704.00277,855
Jan 20, 20252,678.002,707.002,677.002,684.002,684.00262,625
Jan 17, 20252,687.002,700.002,672.002,679.502,679.50430,705
Jan 16, 2025 31.42 Dividend
Jan 16, 20252,651.002,687.002,640.002,677.002,677.00410,538
Jan 15, 20252,663.002,687.002,663.002,675.002,674.69341,707
Jan 14, 20252,674.002,683.002,648.002,658.002,657.69550,507
Jan 13, 20252,693.002,700.502,665.002,679.002,678.69374,067
Jan 10, 20252,730.002,739.002,698.002,700.002,699.68446,039
Jan 9, 20252,671.002,733.502,665.002,733.002,732.68374,564
Jan 8, 20252,629.002,672.002,625.002,669.002,668.69359,951
Jan 7, 20252,632.002,632.002,582.002,622.002,621.69471,278
Jan 6, 20252,666.002,668.002,629.002,645.502,645.19328,006
Jan 3, 20252,680.002,686.002,664.002,670.502,670.19163,725
Jan 2, 20252,667.002,689.502,654.002,683.502,683.18371,876
Dec 31, 20242,642.002,657.002,632.002,650.002,649.6964,309
Dec 30, 20242,646.002,659.002,639.002,655.002,654.69274,978
Dec 27, 20242,635.002,658.002,635.002,647.002,646.69389,318
Dec 24, 20242,647.002,657.002,646.002,648.002,647.69104,845
Dec 23, 20242,630.002,668.002,622.502,644.002,643.69200,179
Dec 20, 20242,645.002,649.002,621.002,646.002,645.69396,826
Dec 19, 20242,651.002,662.002,633.002,643.002,642.69290,829
Dec 18, 20242,673.002,684.002,665.002,669.002,668.69508,250
Dec 17, 20242,644.002,686.502,639.002,673.002,672.69428,960
Dec 16, 20242,668.002,669.002,647.002,654.002,653.69292,153
Dec 13, 20242,666.002,678.002,648.002,657.002,656.69487,476
Dec 12, 20242,698.002,701.002,670.502,670.502,670.19524,532
Dec 11, 20242,658.002,716.002,655.002,707.002,706.68550,556
Dec 10, 20242,689.002,709.002,681.002,688.002,687.68368,880
Dec 9, 20242,758.002,758.002,690.002,700.002,699.68554,618
Dec 6, 20242,780.502,783.002,740.002,745.002,744.68358,570
Dec 5, 20242,769.002,780.002,738.002,780.002,779.67399,061
Dec 4, 20242,738.002,768.002,738.002,766.002,765.68349,765
Dec 3, 20242,691.002,737.002,691.002,736.502,736.18641,853
Dec 2, 20242,697.002,711.002,679.002,693.002,692.68305,089
Nov 29, 20242,689.002,702.002,685.002,694.002,693.68247,421
Nov 28, 20242,700.002,715.002,691.002,694.002,693.68229,496
Nov 27, 20242,679.002,709.002,658.002,709.002,708.68844,601
Nov 26, 20242,551.002,746.002,551.002,695.002,694.681,609,617
Nov 25, 20242,660.002,664.002,632.002,635.002,634.69612,509
Nov 22, 20242,633.502,662.002,627.002,660.002,659.69444,845
Nov 21, 20242,621.002,633.002,601.002,625.002,624.69575,507
Nov 20, 20242,632.002,640.002,609.502,610.502,610.19433,296
Nov 19, 20242,629.002,634.002,607.502,623.002,622.69572,103
Nov 18, 20242,607.002,626.002,607.002,620.002,619.69379,638
Nov 15, 20242,620.002,637.002,609.002,611.002,610.69777,145
Nov 14, 20242,618.002,634.002,607.002,629.002,628.69289,143
Nov 13, 20242,611.002,619.002,602.002,615.502,615.19281,683
Nov 12, 20242,641.002,641.002,606.002,611.002,610.69274,428
Nov 11, 20242,623.002,663.002,622.002,648.002,647.69259,860
Nov 8, 20242,595.002,612.002,589.002,601.002,600.69292,811
Nov 7, 20242,633.002,645.002,592.502,595.002,594.70624,700
Nov 6, 20242,611.502,668.002,611.002,639.002,638.691,018,371
Nov 5, 20242,570.002,600.002,566.002,593.002,592.70490,646
Nov 4, 20242,547.002,566.502,545.002,566.002,565.70235,855
Nov 1, 20242,518.002,551.502,501.002,549.002,548.70409,546
Oct 31, 20242,498.002,517.002,490.002,508.502,508.21291,607
Oct 30, 20242,519.002,530.502,501.002,524.502,524.20454,353
Oct 29, 20242,550.002,555.002,515.502,527.002,526.70464,929
Oct 28, 20242,513.502,551.002,511.002,546.502,546.20356,995
Oct 25, 20242,491.002,517.002,491.002,508.502,508.21252,934
Oct 24, 20242,504.002,516.002,487.002,494.002,493.71257,594
Oct 23, 20242,480.002,507.502,477.002,503.002,502.71350,060
Oct 22, 20242,492.502,494.502,474.002,492.002,491.71326,948
Oct 21, 20242,513.002,524.002,494.002,500.002,499.71214,916
Oct 18, 20242,510.002,511.502,482.002,501.002,500.71322,483
Oct 17, 20242,513.002,526.502,502.002,526.002,525.70498,135
Oct 16, 20242,482.502,510.502,475.502,508.002,507.71272,173
Oct 15, 20242,472.002,493.002,458.002,464.002,463.71362,759
Oct 14, 20242,419.002,455.002,419.002,452.002,451.71280,572
Oct 11, 20242,429.002,440.002,419.002,438.002,437.71158,936
Oct 10, 20242,422.002,437.002,415.002,421.502,421.22204,049
Oct 9, 20242,411.002,428.502,405.002,426.502,426.21365,270
Oct 8, 20242,402.002,404.002,384.502,400.002,399.72432,610
Oct 7, 20242,411.002,412.002,388.002,399.002,398.72275,656
Oct 4, 20242,408.002,409.002,391.502,401.002,400.72393,863
Oct 3, 20242,409.002,432.002,409.002,416.002,415.72374,310
Oct 2, 20242,419.002,419.002,397.502,402.502,402.22270,227
Oct 1, 20242,394.502,429.502,387.502,416.502,416.22370,927
Sep 30, 20242,436.002,437.002,392.502,395.002,394.72276,999
Sep 27, 20242,433.002,444.002,426.002,436.002,435.71180,286
Sep 26, 20242,466.002,470.002,413.502,427.002,426.71348,435
Sep 25, 20242,413.002,463.002,409.002,454.502,454.21387,058
Sep 24, 20242,404.002,419.502,388.002,417.002,416.72271,596
Sep 23, 20242,409.002,428.002,404.002,410.002,409.72276,887
Sep 20, 20242,419.002,435.002,404.502,414.002,413.72299,757
Sep 19, 20242,439.002,441.002,409.002,420.002,419.72483,209
Sep 18, 20242,455.002,472.002,433.002,436.002,435.71240,755
Sep 17, 20242,466.002,475.002,446.002,459.002,458.71450,461
Sep 16, 20242,438.002,466.002,438.002,461.002,460.71242,954
Sep 13, 20242,453.002,453.002,411.502,437.002,436.71550,527
Sep 12, 20242,481.002,481.002,449.002,453.002,452.71356,040
Sep 11, 20242,475.002,476.002,443.002,461.002,460.71203,457
Sep 10, 20242,462.002,483.002,462.002,476.002,475.71335,609
Sep 9, 20242,453.502,481.002,452.502,479.002,478.71201,902
Sep 6, 20242,426.002,463.002,420.002,439.002,438.71396,159
Sep 5, 20242,425.002,449.002,416.002,431.002,430.71353,820
Sep 4, 20242,407.002,432.502,406.002,430.002,429.71380,874
Sep 3, 20242,404.502,411.002,393.502,399.002,398.72256,958
Sep 2, 20242,404.002,404.002,389.002,401.002,400.72218,630
Aug 30, 20242,406.002,411.002,397.002,399.002,398.72355,270
Aug 29, 20242,386.002,408.502,386.002,408.502,408.22351,155
Aug 28, 20242,376.002,386.002,371.002,380.002,379.72268,234
Aug 27, 20242,376.002,394.002,363.002,375.002,374.72380,115
Aug 23, 20242,380.002,388.002,369.002,372.002,371.72253,191
Aug 22, 20242,378.002,390.002,378.002,381.502,381.22284,883
Aug 21, 20242,369.002,378.002,363.002,370.002,369.72168,897
Aug 20, 20242,383.002,386.002,363.002,369.002,368.72234,082
Aug 19, 20242,374.002,387.002,363.002,386.002,385.72148,249
Aug 16, 20242,378.002,390.002,373.002,383.002,382.72235,186
Aug 15, 20242,379.002,393.002,373.002,382.002,381.72437,814
Aug 14, 20242,360.002,375.002,359.002,372.002,371.72342,451
Aug 13, 20242,353.002,362.002,336.002,351.002,350.72258,431
Aug 12, 20242,337.002,363.002,337.002,352.002,351.72385,836
Aug 9, 20242,336.002,354.002,335.002,341.002,340.73289,360
Aug 8, 20242,339.002,350.002,326.002,343.502,343.22481,139
Aug 7, 20242,340.002,348.002,316.002,338.002,337.73491,061
Aug 6, 20242,342.002,352.002,327.002,336.002,335.73478,710
Aug 5, 20242,375.002,380.002,309.502,329.502,329.23795,308
Aug 2, 20242,373.002,390.002,357.002,361.002,360.72613,702
Aug 1, 20242,402.002,425.002,378.502,382.002,381.72654,876
Jul 31, 20242,381.502,402.002,375.002,395.502,395.22393,097
Jul 30, 20242,357.002,375.002,357.002,371.502,371.22479,654
Jul 29, 20242,368.002,375.502,353.002,356.502,356.22388,176
Jul 26, 20242,301.002,369.002,301.002,369.002,368.72477,961
Jul 25, 20242,288.002,320.502,288.002,313.002,312.73492,267
Jul 24, 20242,270.002,311.002,265.002,297.002,296.73583,693
Jul 23, 20242,260.002,304.002,246.002,288.002,287.73716,963
Jul 22, 20242,203.002,205.002,184.002,193.002,192.74331,912
Jul 19, 20242,192.002,205.002,187.002,195.502,195.24317,078
Jul 18, 20242,196.002,217.502,192.002,198.502,198.24527,529
Jul 17, 20242,182.002,200.002,167.002,192.002,191.74280,285
Jul 16, 20242,168.002,191.002,162.002,181.002,180.74332,390
Jul 15, 20242,188.002,200.002,171.002,171.502,171.24208,552
Jul 12, 20242,184.002,197.002,176.002,195.502,195.24249,887
Jul 11, 20242,166.002,172.002,156.002,169.002,168.75299,653
Jul 10, 20242,160.002,166.002,147.002,158.002,157.75317,155
Jul 9, 20242,153.002,176.002,147.002,151.002,150.75402,037
Jul 8, 20242,144.002,173.002,144.002,157.002,156.75376,610
Jul 5, 20242,164.002,172.002,134.502,137.002,136.75443,836
Jul 4, 20242,149.002,169.002,147.002,159.002,158.75211,659
Jul 3, 20242,122.002,138.002,114.002,138.002,137.75407,565
Jul 2, 20242,162.002,165.002,115.002,141.002,140.75656,650
Jul 1, 20242,171.002,178.502,149.502,176.502,176.24446,928
Jun 28, 20242,213.002,223.002,155.002,164.002,163.75380,172
Jun 27, 20242,202.002,216.002,195.002,206.002,205.74404,009
Jun 26, 20242,227.502,235.002,197.002,199.502,199.24319,651
Jun 25, 20242,242.002,245.002,218.002,224.002,223.74296,946
Jun 24, 20242,257.002,271.002,250.002,255.002,254.74323,811
Jun 21, 20242,242.002,272.002,234.002,264.002,263.73412,870
Jun 20, 20242,229.002,240.002,214.002,239.502,239.24352,262
Jun 19, 20242,211.002,227.002,206.002,224.502,224.24139,920
Jun 18, 20242,198.002,228.002,198.002,219.002,218.74303,624
Jun 17, 20242,217.002,220.002,182.002,202.002,201.74260,080
Jun 14, 20242,219.002,232.502,211.002,222.002,221.74329,435
Jun 13, 2024 16.20 Dividend
Jun 13, 20242,222.002,226.002,200.002,219.002,218.74361,644
Jun 12, 20242,205.002,240.002,202.002,237.002,236.58358,229
Jun 11, 20242,215.002,218.002,187.002,192.002,191.58375,591
Jun 10, 20242,216.002,222.002,186.502,212.002,211.58417,262
Jun 7, 20242,208.002,243.502,196.002,239.002,238.57317,161
Jun 6, 20242,202.002,221.002,198.002,200.502,200.08296,425
Jun 5, 20242,211.002,215.002,190.002,197.002,196.58378,460
Jun 4, 20242,173.002,195.002,169.002,177.002,176.59391,140
Jun 3, 20242,215.002,215.002,156.502,164.002,163.59366,444
May 31, 20242,184.002,198.002,173.502,185.502,185.08284,330
May 30, 20242,181.002,193.002,172.002,186.002,185.58386,911
May 29, 20242,174.002,191.502,170.002,183.002,182.59388,018
May 28, 20242,223.002,225.002,174.002,181.002,180.59234,717
May 24, 20242,218.002,227.002,206.002,222.002,221.58225,248
May 23, 20242,263.002,263.002,230.002,235.002,234.58208,776
May 22, 20242,220.002,258.002,216.002,254.002,253.57350,089
May 21, 20242,220.002,239.002,214.002,230.002,229.58238,113
May 20, 20242,262.002,262.502,225.002,231.002,230.58291,369
May 17, 20242,252.002,257.002,228.002,253.002,252.57324,195
May 16, 20242,268.002,274.002,241.002,253.002,252.57520,219
May 15, 20242,285.002,291.002,201.002,249.002,248.57876,415
May 14, 20242,309.002,320.002,299.502,316.002,315.56497,330
May 13, 20242,314.002,322.002,299.002,310.002,309.56288,834
May 10, 20242,290.002,310.002,289.002,308.002,307.56299,691
May 9, 20242,283.002,302.002,282.002,286.002,285.57287,139
May 8, 20242,285.002,291.002,274.002,285.002,284.57527,254
May 7, 20242,279.002,282.002,254.502,278.002,277.57709,946
May 3, 20242,220.002,240.002,207.502,235.002,234.58271,315
May 2, 20242,199.002,219.002,186.002,219.002,218.58421,610
May 1, 20242,234.002,240.002,197.002,203.002,202.58458,977
Apr 30, 20242,223.002,253.502,223.002,238.002,237.57446,927
Apr 29, 20242,232.002,238.002,213.002,213.002,212.58339,729
Apr 26, 20242,243.002,246.002,204.502,231.002,230.58358,825
Apr 25, 20242,238.002,238.002,209.002,228.002,227.58390,628
Apr 24, 20242,227.002,238.002,218.002,232.002,231.58315,200
Apr 23, 20242,241.002,253.002,217.002,229.002,228.58513,282
Apr 22, 20242,213.002,241.002,205.002,235.002,234.58401,417
Apr 19, 20242,167.002,201.002,167.002,200.002,199.58525,235
Apr 18, 20242,158.002,175.002,149.002,174.002,173.59577,109
Apr 17, 20242,127.002,153.002,118.002,141.502,141.09390,492
Apr 16, 20242,150.002,161.002,136.002,143.002,142.59490,089
Apr 15, 20242,173.002,198.002,163.002,171.002,170.59427,645
Apr 12, 20242,188.002,194.502,174.002,180.002,179.59370,738
Apr 11, 20242,215.002,215.002,168.002,175.502,175.09563,646
Apr 10, 20242,202.002,221.002,194.002,221.002,220.58338,752
Apr 9, 20242,209.002,221.002,189.002,200.002,199.58360,604
Apr 8, 20242,214.002,222.002,201.002,214.502,214.08351,854
Apr 5, 20242,200.002,224.502,188.002,222.502,222.08509,436
Apr 4, 20242,239.002,241.502,220.002,225.002,224.58389,693
Apr 3, 20242,251.002,253.002,233.002,248.002,247.57401,987
Apr 2, 20242,319.002,329.002,255.002,256.002,255.57477,404
Mar 28, 20242,303.002,325.502,292.002,322.502,322.06577,230
Mar 27, 20242,288.002,301.002,286.002,300.502,300.06360,902
Mar 26, 20242,255.002,287.002,255.002,287.002,286.57381,714
Mar 25, 20242,265.002,275.002,242.002,256.002,255.57398,030
Mar 22, 20242,248.002,274.502,244.002,269.502,269.07562,788
Mar 21, 20242,169.002,245.002,161.002,238.002,237.57739,283
Mar 20, 20242,143.002,170.002,143.002,154.502,154.09348,904
Mar 19, 20242,171.002,172.002,136.002,147.502,147.09512,910
Mar 18, 20242,200.002,206.002,165.002,170.002,169.59457,315
Mar 15, 20242,199.002,218.002,187.002,201.002,200.58352,086
Mar 14, 20242,191.002,210.002,182.002,207.002,206.58413,851
Mar 13, 20242,185.002,199.002,183.002,196.002,195.58596,960
Mar 12, 20242,150.002,178.502,141.002,173.002,172.59478,583
Mar 11, 20242,154.002,165.002,136.502,140.002,139.59397,523