Australia markets closed

Compass Group PLC (CPG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,380.50+59.00 (+4.46%)
At close: 4:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
26 Jan 20211,333.001,387.501,320.001,380.501,380.505,896,495
25 Jan 20211,392.001,404.501,305.501,321.501,321.504,804,996
22 Jan 20211,405.001,410.001,380.111,394.501,394.502,787,720
21 Jan 20211,420.001,425.601,399.001,410.001,410.002,975,482
20 Jan 20211,403.001,422.501,381.001,417.001,417.002,994,030
19 Jan 20211,403.001,430.001,397.001,398.501,398.501,902,639
18 Jan 20211,406.001,419.501,397.751,408.501,408.50861,362
15 Jan 20211,416.001,425.501,398.001,401.001,401.001,932,169
14 Jan 20211,404.501,432.001,380.501,428.001,428.003,387,943
13 Jan 20211,414.501,419.501,387.501,400.001,400.004,473,967
12 Jan 20211,415.001,438.001,405.001,405.001,405.002,807,634
11 Jan 20211,469.001,469.001,408.001,410.001,410.002,002,384
08 Jan 20211,427.501,473.501,420.001,473.501,473.505,002,280
07 Jan 20211,428.501,428.501,391.501,413.501,413.502,932,477
06 Jan 20211,410.501,433.501,377.501,406.501,406.504,840,926
05 Jan 20211,365.001,402.001,363.001,394.001,394.002,911,578
04 Jan 20211,375.001,424.001,368.501,371.501,371.502,922,044
31 Dec 20201,369.001,385.501,361.001,363.001,363.00982,775
30 Dec 20201,406.001,419.001,390.501,392.001,392.001,539,794
29 Dec 20201,417.501,455.501,405.501,415.001,415.002,712,361
24 Dec 20201,392.501,404.501,355.001,387.501,387.501,040,930
23 Dec 20201,383.001,398.001,376.501,396.501,396.501,651,082
22 Dec 20201,391.001,393.001,367.501,388.501,388.501,924,772
21 Dec 20201,382.501,424.701,328.501,384.001,384.003,120,967
18 Dec 20201,410.001,425.001,402.001,406.001,406.003,901,679
17 Dec 20201,419.501,425.001,403.501,406.501,406.503,502,604
16 Dec 20201,444.001,452.501,411.001,414.501,414.504,158,838
15 Dec 20201,449.001,462.501,411.701,436.001,436.009,154,317
14 Dec 20201,448.001,473.201,440.501,449.001,449.002,906,867
11 Dec 20201,450.501,467.001,421.801,450.001,450.002,999,297
10 Dec 20201,459.501,481.001,451.501,458.501,458.503,311,618
09 Dec 20201,456.501,483.001,447.501,449.001,449.003,661,374
08 Dec 20201,482.501,488.001,440.001,451.501,451.503,086,390
07 Dec 20201,479.501,498.501,461.001,486.501,486.502,718,191
04 Dec 20201,457.501,476.001,445.001,462.501,462.503,157,319
03 Dec 20201,440.001,468.501,440.001,454.501,454.505,251,505
02 Dec 20201,385.001,477.001,378.001,428.501,428.504,570,976
01 Dec 20201,334.501,410.001,334.501,401.501,401.503,630,302
30 Nov 20201,408.501,417.501,324.001,324.001,324.006,313,149
27 Nov 20201,398.501,427.501,362.501,418.001,418.009,239,389
26 Nov 20201,388.001,401.001,365.001,392.501,392.503,476,973
25 Nov 20201,360.001,417.501,360.001,400.501,400.504,875,709
24 Nov 20201,360.001,428.501,350.001,377.001,377.006,259,760
23 Nov 20201,351.001,377.001,340.501,343.501,343.504,315,547
20 Nov 20201,366.001,367.001,335.501,337.001,337.004,032,140
19 Nov 20201,342.001,359.501,334.001,350.001,350.004,021,994
18 Nov 20201,326.501,382.001,326.501,346.001,346.005,008,755
17 Nov 20201,405.001,410.001,374.501,390.501,390.505,243,942
16 Nov 20201,384.501,462.501,378.501,416.001,416.005,460,957
13 Nov 20201,395.001,402.501,356.501,373.501,373.503,929,417
12 Nov 20201,400.001,421.501,384.501,400.001,400.008,723,766
11 Nov 20201,438.001,466.501,381.501,433.501,433.505,586,849
10 Nov 20201,379.001,463.001,365.001,444.501,444.5011,695,749
09 Nov 20201,141.001,600.001,139.001,371.001,371.0011,230,550
06 Nov 20201,128.501,143.501,114.501,127.001,127.002,818,361
05 Nov 20201,108.501,135.001,107.001,133.001,133.002,496,195
04 Nov 20201,074.001,102.501,063.501,100.501,100.503,941,012
03 Nov 20201,077.001,096.001,072.001,089.001,089.003,196,829
02 Nov 20201,052.501,074.501,029.001,064.001,064.003,306,095
30 Oct 20201,063.001,065.741,037.501,055.001,055.004,633,599
29 Oct 20201,057.001,097.191,051.001,068.501,068.506,654,856
28 Oct 20201,066.501,085.001,033.001,058.001,058.009,184,300
27 Oct 20201,096.001,100.501,067.001,080.501,080.506,748,592
26 Oct 20201,129.501,160.511,093.501,095.001,095.003,178,484
23 Oct 20201,148.001,165.001,139.001,150.001,150.003,254,603
22 Oct 20201,142.501,153.501,109.001,145.001,145.006,064,162
21 Oct 20201,203.501,205.001,143.501,145.001,145.002,644,940
20 Oct 20201,195.501,217.501,171.501,202.001,202.002,796,123
19 Oct 20201,186.501,204.501,179.501,201.001,201.003,911,647
16 Oct 20201,184.001,202.501,160.001,178.501,178.504,766,352
15 Oct 20201,164.001,180.001,132.501,172.001,172.004,934,541
14 Oct 20201,215.501,225.501,184.501,187.501,187.503,920,559
13 Oct 20201,225.501,229.501,197.001,215.001,215.005,612,327
12 Oct 20201,247.501,253.501,221.671,223.501,223.501,754,299
09 Oct 20201,218.001,263.501,218.001,254.501,254.506,000,468
08 Oct 20201,223.501,226.001,199.001,213.001,213.002,591,723
07 Oct 20201,201.501,218.501,180.001,211.501,211.506,257,732
06 Oct 20201,160.001,208.501,148.001,208.501,208.504,648,700
05 Oct 20201,180.001,196.501,168.001,177.001,177.004,631,445
02 Oct 20201,155.001,174.001,135.501,160.501,160.505,180,302
01 Oct 20201,175.501,186.501,149.501,168.001,168.006,626,330
30 Sep 20201,150.001,189.501,130.881,169.001,169.0010,203,026
29 Sep 20201,227.001,237.001,202.001,208.001,208.003,671,849
28 Sep 20201,206.001,237.001,194.501,230.001,230.003,401,146
25 Sep 20201,199.501,207.001,161.501,184.001,184.003,616,215
24 Sep 20201,188.001,222.001,182.501,194.001,194.002,929,191
23 Sep 20201,211.501,248.001,197.501,213.001,213.003,399,533
22 Sep 20201,214.501,216.501,178.501,200.501,200.505,081,851
21 Sep 20201,240.501,252.501,180.501,207.501,207.504,386,375
18 Sep 20201,310.001,320.001,262.641,263.001,263.0013,226,040
17 Sep 20201,320.001,335.501,305.501,319.501,319.504,866,233
16 Sep 20201,309.001,320.501,292.001,309.501,309.508,222,189
15 Sep 20201,310.001,318.501,289.001,315.501,315.503,978,845
14 Sep 20201,292.501,317.001,277.001,313.501,313.502,655,697
11 Sep 20201,288.501,295.501,270.551,273.501,273.502,741,029
10 Sep 20201,253.001,307.501,248.001,293.001,293.004,417,290
09 Sep 20201,250.501,259.501,230.501,252.501,252.504,899,981
08 Sep 20201,279.001,289.501,237.001,257.001,257.003,122,618
07 Sep 20201,254.501,278.501,249.001,273.501,273.501,397,735
04 Sep 20201,252.001,289.501,236.001,250.001,250.002,878,349
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...