New Zealand markets closed

Compass Group PLC (CPG.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
2,323.00+19.00 (+0.82%)
At close: 04:35PM GMT
Time period:
28 Mar 2023 - 28 Mar 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
28 Mar 20242,302.002,325.502,292.002,323.002,323.004,167,603
27 Mar 20242,288.002,304.002,285.002,304.002,304.002,193,444
26 Mar 20242,256.002,288.002,256.002,286.002,286.002,559,548
25 Mar 20242,261.002,275.002,242.002,259.002,259.003,533,640
22 Mar 20242,250.002,275.002,244.002,266.002,266.005,533,693
21 Mar 20242,173.002,245.002,163.002,242.002,242.006,386,569
20 Mar 20242,144.002,170.402,142.002,155.002,155.006,257,065
19 Mar 20242,169.002,171.002,135.492,152.002,152.004,560,184
18 Mar 20242,204.002,206.022,165.002,171.002,171.0011,908,911
15 Mar 20242,199.002,218.002,187.512,202.002,202.0012,869,234
14 Mar 20242,194.002,210.002,182.002,207.002,207.004,667,779
13 Mar 20242,188.002,199.002,150.002,197.002,197.004,151,441
12 Mar 20242,150.002,178.002,141.002,177.002,177.004,570,753
11 Mar 20242,150.002,165.002,134.002,134.002,134.003,873,508
08 Mar 20242,155.002,177.002,146.002,153.002,153.003,499,693
07 Mar 20242,190.002,202.002,152.002,152.002,152.005,968,039
06 Mar 20242,196.002,201.002,185.002,187.002,187.003,687,058
05 Mar 20242,162.002,200.462,155.002,193.002,193.002,368,269
04 Mar 20242,178.002,194.002,164.002,165.002,165.002,946,494
01 Mar 20242,185.002,191.002,165.002,167.002,167.005,844,027
29 Feb 20242,168.002,184.002,162.002,170.002,170.008,169,428
28 Feb 20242,162.002,168.002,145.002,165.002,165.004,710,749
27 Feb 20242,166.002,169.002,148.002,157.002,157.004,794,438
26 Feb 20242,182.002,192.002,171.002,171.002,171.004,923,225
23 Feb 20242,187.002,205.402,176.002,181.002,181.002,340,894
22 Feb 20242,204.002,209.002,190.002,203.002,203.002,340,843
21 Feb 20242,206.002,208.002,187.002,201.002,201.001,878,583
20 Feb 20242,193.002,215.002,189.002,207.002,207.002,258,234
19 Feb 20242,187.002,198.002,173.032,191.002,191.001,301,601
16 Feb 20242,193.002,204.002,184.562,191.002,191.002,476,066
15 Feb 20242,203.002,205.002,186.002,188.002,188.002,496,629
14 Feb 20242,188.002,201.002,176.002,186.002,186.002,518,293
13 Feb 20242,192.002,202.002,178.002,185.002,185.003,620,585
12 Feb 20242,235.002,240.002,200.002,200.002,200.002,451,243
09 Feb 20242,213.002,244.002,209.002,227.002,227.005,732,247
08 Feb 20242,201.002,234.002,192.002,211.002,211.004,692,342
07 Feb 20242,168.002,176.002,138.002,150.002,150.005,404,230
06 Feb 20242,160.002,168.002,135.002,168.002,168.005,880,882
05 Feb 20242,139.002,156.002,135.002,152.002,152.005,286,832
02 Feb 20242,152.002,156.002,123.002,132.002,132.002,899,685
01 Feb 20242,179.002,186.002,143.002,143.002,143.006,017,930
31 Jan 20242,186.002,200.252,178.002,178.002,178.003,898,797
30 Jan 20242,158.002,186.002,149.002,181.002,181.005,353,348
29 Jan 20242,157.002,174.002,146.002,150.002,150.003,624,231
26 Jan 20242,143.002,167.002,137.002,147.002,147.002,578,837
25 Jan 20242,123.002,153.412,118.002,144.002,144.002,504,283
24 Jan 20242,108.002,128.002,095.002,120.002,120.004,261,904
23 Jan 20242,119.002,145.002,109.002,109.002,109.002,970,431
22 Jan 20242,170.002,182.002,161.692,165.002,165.003,242,697
19 Jan 20242,181.002,195.002,164.002,170.002,170.004,717,673
18 Jan 20242,155.002,179.002,143.002,175.002,175.008,442,374
18 Jan 202428.1 Dividend
17 Jan 20242,212.002,213.002,181.002,192.002,163.902,046,148
16 Jan 20242,185.002,225.002,178.002,220.002,191.547,556,980
15 Jan 20242,197.702,202.002,175.002,190.002,161.933,760,646
12 Jan 20242,190.002,199.002,172.002,178.002,150.082,140,869
11 Jan 20242,190.002,202.002,178.002,184.002,156.004,316,284
10 Jan 20242,178.002,190.002,164.002,184.002,156.003,491,015
09 Jan 20242,162.002,174.002,155.002,173.002,145.143,749,496
08 Jan 20242,135.002,157.002,133.002,157.002,129.358,565,029
05 Jan 20242,125.002,137.002,114.002,135.002,107.632,986,969
04 Jan 20242,136.002,146.002,115.002,133.002,105.662,182,865
03 Jan 20242,145.002,153.002,126.502,142.002,114.546,126,051
02 Jan 20242,151.002,164.002,135.002,137.002,109.602,046,982
29 Dec 20232,148.002,155.002,143.002,146.002,118.49900,864
28 Dec 20232,135.002,149.002,133.002,144.002,116.521,508,090
27 Dec 20232,125.002,145.002,107.002,135.002,107.631,625,228
22 Dec 20232,111.002,128.002,107.002,120.002,092.82704,151
21 Dec 20232,115.002,131.002,111.002,115.002,087.892,069,277
20 Dec 20232,094.002,127.002,084.002,121.002,093.812,789,447
19 Dec 20232,087.002,097.002,069.002,084.002,057.283,158,460
18 Dec 20232,088.002,106.002,075.002,087.002,060.251,699,286
15 Dec 20232,118.002,122.002,074.002,093.002,066.178,847,831
14 Dec 20232,138.002,156.002,099.002,115.002,087.895,503,229
13 Dec 20232,084.002,113.002,062.002,108.002,080.983,925,272
12 Dec 20232,066.002,098.432,063.462,075.002,048.403,067,559
11 Dec 20232,064.002,065.002,045.002,065.002,038.532,356,070
08 Dec 20232,076.002,076.002,053.002,062.002,035.574,581,233
07 Dec 20232,037.002,075.002,037.002,072.002,045.443,296,814
06 Dec 20232,052.002,063.002,037.002,042.002,015.8217,330,002
05 Dec 20232,030.002,050.002,019.002,050.002,023.722,637,773
04 Dec 20232,023.002,053.002,018.002,047.002,020.763,853,667
01 Dec 20232,011.002,028.002,009.002,026.002,000.031,711,654
30 Nov 20232,014.002,030.001,999.502,003.001,977.326,308,734
29 Nov 20232,071.002,071.002,017.002,017.001,991.141,464,659
28 Nov 20232,059.002,079.002,040.002,071.002,044.453,270,388
27 Nov 20232,078.002,084.002,055.002,065.002,038.531,553,462
24 Nov 20232,082.002,087.002,068.002,070.002,043.461,234,097
23 Nov 20232,080.002,102.002,074.002,091.002,064.193,498,479
22 Nov 20232,053.002,086.002,053.002,078.002,051.362,305,938
21 Nov 20232,041.002,061.002,008.002,048.002,021.753,360,629
20 Nov 20232,000.002,055.001,961.502,050.002,023.726,507,605
17 Nov 20232,090.002,103.002,069.002,092.002,065.183,281,565
16 Nov 20232,079.002,088.772,074.002,082.002,055.312,948,183
15 Nov 20232,099.002,102.002,073.002,079.002,052.354,646,044
14 Nov 20232,102.002,104.002,057.002,057.002,030.636,261,649
13 Nov 20232,091.002,108.002,071.002,100.002,073.085,117,053
10 Nov 20232,082.002,088.002,075.002,082.002,055.314,463,557
09 Nov 20232,070.002,086.002,061.002,080.002,053.342,806,637
08 Nov 20232,045.002,079.002,042.002,075.002,048.406,187,941
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...