Australia markets open in 7 hours 25 minutes

Compass Group PLC (CPG.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
1,515.50-24.50 (-1.59%)
At close: 4:35PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
17 May 20211,561.001,562.001,509.571,515.501,515.502,125,307
14 May 20211,538.001,552.501,520.211,540.001,540.003,388,431
13 May 20211,516.001,529.001,449.501,522.001,522.003,103,198
12 May 20211,552.501,568.001,501.371,510.001,510.005,590,036
11 May 20211,582.501,584.001,516.001,528.501,528.502,940,593
10 May 20211,626.001,642.001,599.001,600.501,600.505,595,341
07 May 20211,587.501,625.001,580.501,625.001,625.002,879,384
06 May 20211,563.501,576.701,557.501,573.501,573.503,062,146
05 May 20211,560.501,572.501,548.511,558.501,558.502,963,568
04 May 20211,591.001,607.001,549.001,551.001,551.002,746,549
30 Apr 20211,564.001,592.501,552.001,572.501,572.503,537,069
29 Apr 20211,574.501,585.001,558.001,566.501,566.501,437,807
28 Apr 20211,573.501,592.801,568.501,568.501,568.503,271,305
27 Apr 20211,595.001,597.501,560.501,572.001,572.002,264,031
26 Apr 20211,561.501,602.001,552.501,598.001,598.002,224,342
23 Apr 20211,580.001,584.501,555.001,567.501,567.501,581,331
22 Apr 20211,566.001,584.501,559.501,580.001,580.002,030,039
21 Apr 202115.6115.7715.4915.6215.622,057,868
20 Apr 20211,577.501,578.001,537.501,551.001,551.002,618,554
19 Apr 20211,584.001,603.501,566.501,575.501,575.501,765,630
16 Apr 20211,577.501,602.001,569.161,588.501,588.503,759,903
15 Apr 20211,615.001,626.991,570.001,573.501,573.501,874,000
14 Apr 20211,563.501,606.001,560.501,603.001,603.002,446,499
13 Apr 202115.7115.9115.4015.5915.592,256,838
12 Apr 20211,559.001,577.501,547.501,573.001,573.002,109,795
09 Apr 20211,589.001,615.001,557.501,558.501,558.505,662,889
08 Apr 20211,564.001,583.001,539.501,580.501,580.503,194,433
07 Apr 20211,555.001,587.001,551.001,562.501,562.504,719,755
06 Apr 20211,517.501,558.001,514.001,544.501,544.506,545,234
01 Apr 20211,476.501,505.001,475.501,495.001,495.004,647,524
31 Mar 20211,474.501,479.001,456.501,461.501,461.503,251,470
30 Mar 20211,467.001,488.501,457.751,476.501,476.503,049,523
29 Mar 20211,477.001,524.001,452.501,463.501,463.504,128,039
26 Mar 20211,501.501,524.001,475.501,482.001,482.003,376,739
25 Mar 20211,518.501,529.501,443.001,486.001,486.005,570,282
24 Mar 20211,439.501,485.801,425.911,470.001,470.006,026,650
23 Mar 20211,456.001,467.001,442.501,455.001,455.005,446,205
22 Mar 20211,470.501,480.001,438.001,469.001,469.004,013,754
19 Mar 20211,474.001,721.631,452.001,479.001,479.0010,628,009
18 Mar 20211,540.501,546.501,496.501,506.501,506.506,567,610
17 Mar 20211,588.501,590.001,539.001,540.001,540.003,985,878
16 Mar 20211,607.001,624.501,583.001,595.501,595.504,884,855
15 Mar 20211,597.001,626.501,589.001,607.001,607.006,532,944
12 Mar 20211,567.501,592.001,559.501,592.001,592.002,977,095
11 Mar 20211,550.001,577.501,523.501,577.501,577.504,182,591
10 Mar 20211,555.001,584.001,542.001,542.001,542.002,939,112
09 Mar 20211,583.001,597.501,568.501,573.001,573.005,112,651
08 Mar 20211,567.001,598.501,551.501,584.501,584.504,995,811
05 Mar 20211,562.501,592.501,544.001,546.501,546.503,869,608
04 Mar 20211,540.001,590.001,529.501,585.501,585.505,176,052
03 Mar 20211,550.501,581.001,540.501,561.001,561.003,910,799
02 Mar 20211,497.501,532.001,492.001,525.001,525.005,177,069
01 Mar 20211,470.001,510.501,466.501,505.001,505.005,729,768
26 Feb 20211,448.501,482.001,442.001,455.001,455.0015,942,617
25 Feb 20211,496.501,513.501,478.001,478.001,478.005,192,647
24 Feb 20211,498.501,514.501,473.501,493.501,493.503,442,691
23 Feb 20211,484.001,557.001,482.001,509.001,509.005,125,388
22 Feb 20211,408.001,486.001,391.501,486.001,486.003,969,046
19 Feb 20211,421.501,440.501,409.501,426.001,426.004,073,191
18 Feb 20211,451.001,451.001,415.001,421.501,421.503,329,242
17 Feb 20211,469.501,470.501,429.001,448.001,448.002,873,394
16 Feb 20211,496.001,496.001,453.001,469.501,469.502,645,022
15 Feb 20211,418.501,504.501,414.001,496.001,496.003,142,332
12 Feb 20211,393.001,409.501,371.001,409.501,409.502,293,435
11 Feb 20211,398.501,411.501,369.501,403.001,403.003,440,437
10 Feb 20211,475.001,518.041,398.001,398.001,398.003,607,027
09 Feb 20211,456.001,484.551,452.001,469.001,469.006,460,526
08 Feb 20211,462.501,473.501,452.501,459.001,459.003,450,676
05 Feb 20211,408.001,464.501,403.501,446.001,446.007,695,202
04 Feb 20211,355.001,431.501,343.001,409.501,409.504,448,709
03 Feb 20211,373.501,399.001,347.501,349.501,349.502,983,153
02 Feb 20211,354.501,381.501,337.001,360.001,360.003,253,770
01 Feb 20211,319.001,345.501,301.001,341.001,341.003,166,943
29 Jan 20211,315.001,334.001,283.501,310.501,310.504,231,765
28 Jan 20211,348.501,360.501,317.001,341.501,341.504,419,234
27 Jan 20211,373.501,378.501,327.801,370.501,370.505,137,477
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...