Australia markets close in 4 hours 31 minutes

Compass Group PLC (CPG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,377.00+33.50 (+2.49%)
At close: 4:38PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
24 Nov 20201,360.001,428.501,350.001,377.001,377.005,835,682
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
03 Sep 20201,250.001,312.751,236.881,272.001,272.004,144,030
02 Sep 20201,193.501,231.001,180.001,227.001,227.003,742,574
01 Sep 20201,212.501,214.501,156.501,176.001,176.004,561,959
28 Aug 20201,215.501,238.001,202.501,220.501,220.505,446,162
27 Aug 20201,165.501,216.501,162.501,213.501,213.503,581,487
26 Aug 20201,155.501,174.501,145.001,161.501,161.504,667,522
25 Aug 20201,163.001,188.001,146.001,154.001,154.003,232,019
24 Aug 20201,174.001,190.001,128.571,163.001,163.002,790,408
21 Aug 20201,134.501,165.001,128.571,163.501,163.503,681,599
20 Aug 20201,137.501,152.501,119.001,130.001,130.002,765,614
19 Aug 20201,178.501,178.501,134.071,149.501,149.503,557,932
18 Aug 20201,188.501,207.001,171.501,178.001,178.002,247,536
17 Aug 20201,188.501,207.501,181.001,191.001,191.002,258,875
14 Aug 20201,195.001,198.001,165.001,195.001,195.004,246,924
13 Aug 20201,221.501,239.101,212.001,213.501,213.502,876,625
12 Aug 20201,236.501,251.501,217.001,231.501,231.504,144,600
11 Aug 20201,189.501,241.001,181.501,240.001,240.004,802,595
10 Aug 20201,186.501,196.001,155.651,177.501,177.503,739,384
07 Aug 20201,173.001,191.001,158.001,176.501,176.503,930,990
06 Aug 20201,153.501,174.001,139.501,169.501,169.503,466,298
05 Aug 20201,105.001,164.001,096.501,157.001,157.004,661,676
04 Aug 20201,085.501,100.501,064.501,090.501,090.502,873,333
03 Aug 20201,052.501,082.501,024.501,078.001,078.003,327,140
31 Jul 20201,072.001,085.001,050.501,050.501,050.504,386,085
30 Jul 20201,075.001,083.501,040.001,069.501,069.503,787,788
29 Jul 20201,087.501,117.501,075.501,076.501,076.503,252,431
28 Jul 20201,088.501,094.501,060.501,079.501,079.502,602,565
27 Jul 20201,120.501,122.001,082.501,082.501,082.503,431,021
24 Jul 20201,109.001,124.501,098.001,120.001,120.002,511,105
23 Jul 20201,150.501,155.001,121.001,123.001,123.004,335,928
22 Jul 20201,154.001,156.501,131.501,146.001,146.003,287,290
21 Jul 20201,122.001,154.001,118.501,154.001,154.003,841,722
20 Jul 20201,134.501,134.501,105.001,114.501,114.503,431,606
17 Jul 20201,150.001,154.001,127.001,135.001,135.003,402,124
16 Jul 20201,176.001,191.501,150.501,150.501,150.502,906,183
15 Jul 20201,111.001,197.001,108.001,184.501,184.504,682,489
14 Jul 20201,122.501,129.501,098.001,101.501,101.502,886,866
13 Jul 20201,127.501,157.001,125.001,145.001,145.005,146,086
10 Jul 20201,087.001,122.001,086.001,115.001,115.005,711,383
09 Jul 20201,119.001,126.001,091.501,099.001,099.005,058,137
08 Jul 20201,134.501,154.001,121.001,125.001,125.003,261,833
07 Jul 20201,178.001,184.501,129.001,139.001,139.004,546,191
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...