Compass Group PLC CPG
LSE · United Kingdom · Consumer Services
$29.26-0.22 (-0.75%)
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · USD · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | $29.09 | -1.32% | $29.28 | $29.48 | $28.83 | 255.84K |
| 2026-09-30 | $29.48 | +0.10% | $29.51 | $29.99 | $29.46 | 2.69M |
| 2026-09-29 | $29.45 | -0.30% | $29.44 | $29.78 | $29.24 | 1.94M |
| 2026-09-28 | $29.54 | +0.34% | $29.50 | $30.28 | $29.44 | 1.56M |
| 2026-09-25 | $29.44 | +1.10% | $29.16 | $29.61 | $29.14 | 2.70M |
| 2026-09-24 | $29.12 | -3.58% | $30.14 | $30.25 | $29.12 | 2.35M |
| 2026-09-23 | $30.20 | +0.33% | $30.12 | $30.30 | $29.79 | 1.97M |
| 2026-09-22 | $30.10 | +0.07% | $29.84 | $30.65 | $29.84 | 1.36M |
| 2026-09-21 | $30.08 | +0.37% | $29.92 | $30.46 | $29.58 | 1.55M |
| 2026-09-18 | $29.97 | -3.63% | $31.06 | $31.59 | $29.90 | 6.32M |
| 2026-09-17 | $31.10 | +0.61% | $31.06 | $31.53 | $30.40 | 2.28M |
| 2026-09-16 | $30.91 | -1.53% | $31.26 | $31.42 | $30.91 | 2.61M |
| 2026-09-15 | $31.39 | 0.00% | $31.31 | $31.75 | $31.21 | 1.18M |
| 2026-09-14 | $31.39 | +1.75% | $30.95 | $31.62 | $30.91 | 1.77M |
| 2026-09-11 | $30.85 | -0.36% | $30.78 | $31.11 | $30.20 | 1.48M |
| 2026-09-10 | $30.96 | +1.41% | $31.00 | $31.26 | $30.53 | 2.39M |
| 2026-09-09 | $30.53 | 0.00% | $30.44 | $30.77 | $30.32 | 2.17M |
| 2026-09-08 | $30.53 | -1.36% | $30.92 | $31.18 | $30.47 | 1.49M |
| 2026-09-07 | $30.95 | +0.62% | $30.55 | $31.12 | $30.42 | 1.51M |
| 2026-09-04 | $30.76 | -0.32% | $30.86 | $30.95 | $30.60 | 2.46M |
| 2026-09-03 | $30.86 | +1.45% | $30.61 | $31.34 | $30.16 | 1.84M |
| 2026-09-02 | $30.42 | -1.39% | $30.36 | $30.83 | $30.28 | 2.12M |
| 2026-09-01 | $30.85 | +0.65% | $31.26 | $31.35 | $30.04 | 2.62M |
| 2026-08-28 | $30.65 | +0.52% | $30.45 | $30.84 | $29.92 | 2.64M |
| 2026-08-27 | $30.49 | +1.36% | $29.94 | $30.97 | $29.67 | 1.64M |
| 2026-08-26 | $30.08 | -2.34% | $30.79 | $30.92 | $30.03 | 1.80M |
| 2026-08-25 | $30.80 | -1.69% | $31.02 | $31.32 | $30.60 | 1.50M |
| 2026-08-24 | $31.33 | +1.29% | $31.04 | $31.54 | $30.86 | 1.53M |
| 2026-08-21 | $30.93 | +0.42% | $30.94 | $31.17 | $30.41 | 2.50M |
| 2026-08-20 | $30.80 | -2.07% | $31.41 | $31.53 | $30.65 | 2.34M |
| 2026-08-19 | $31.45 | 0.00% | $31.45 | $31.65 | $31.23 | 1.44M |
| 2026-08-18 | $31.45 | -0.35% | $31.72 | $31.85 | $31.26 | 1.45M |
| 2026-08-17 | $31.56 | -1.56% | $31.95 | $32.12 | $31.42 | 1.40M |
| 2026-08-14 | $32.06 | -1.41% | $32.44 | $33.04 | $32.02 | 1.79M |
| 2026-08-13 | $32.52 | -1.39% | $33.00 | $33.09 | $32.25 | 1.91M |
| 2026-08-12 | $32.98 | -0.15% | $32.94 | $33.28 | $32.65 | 1.21M |
| 2026-08-11 | $33.03 | +2.83% | $32.16 | $33.03 | $31.97 | 1.66M |
| 2026-08-10 | $32.12 | -0.22% | $32.12 | $32.30 | $31.94 | 1.38M |
| 2026-08-07 | $32.19 | -0.65% | $32.19 | $32.65 | $32.14 | 3.43M |
| 2026-08-06 | $32.40 | -2.11% | $32.47 | $33.11 | $32.34 | 1.80M |
| 2026-08-05 | $33.10 | +1.78% | $32.42 | $33.27 | $31.99 | 1.70M |
| 2026-08-04 | $32.52 | +1.25% | $32.41 | $32.87 | $31.85 | 1.49M |
| 2026-08-03 | $32.12 | +1.29% | $32.05 | $32.64 | $31.83 | 2.29M |
| 2026-07-31 | $31.71 | -0.72% | $31.60 | $32.07 | $31.25 | 2.45M |
| 2026-07-30 | $31.94 | -3.07% | $32.85 | $33.21 | $31.85 | 2.69M |
| 2026-07-29 | $32.95 | +0.30% | $33.02 | $33.59 | $32.69 | 1.87M |
| 2026-07-28 | $32.85 | +5.90% | $31.15 | $32.85 | $30.99 | 1.98M |
| 2026-07-27 | $31.02 | +2.41% | $30.89 | $31.02 | $30.38 | 1.90M |
| 2026-07-24 | $30.29 | -0.56% | $30.08 | $30.52 | $30.08 | 1.55M |
| 2026-07-23 | $30.46 | -1.36% | $30.67 | $30.75 | $29.71 | 2.07M |
| 2026-07-22 | $30.88 | -0.61% | $30.77 | $31.42 | $30.67 | 2.42M |
| 2026-07-21 | $31.07 | -1.68% | $30.60 | $31.36 | $29.82 | 2.12M |
| 2026-07-20 | $31.60 | +0.03% | $31.11 | $31.95 | $31.11 | 2.42M |
| 2026-07-17 | $31.59 | +1.09% | $31.36 | $31.68 | $31.08 | 1.65M |
| 2026-07-16 | $31.25 | -0.92% | $31.32 | $31.35 | $30.55 | 2.24M |
| 2026-07-15 | $31.54 | -0.50% | $31.52 | $31.99 | $31.16 | 2.16M |
| 2026-07-14 | $31.70 | -1.80% | $31.05 | $32.31 | $31.02 | 1.49M |
| 2026-07-13 | $32.28 | +0.06% | $32.09 | $32.52 | $31.77 | 1.07M |
| 2026-07-10 | $32.26 | +1.54% | $31.80 | $32.40 | $31.46 | 1.22M |
| 2026-07-09 | $31.77 | -1.12% | $32.50 | $32.91 | $31.65 | 2.02M |
| 2026-07-08 | $32.13 | -1.14% | $32.02 | $32.97 | $31.65 | 3.22M |
| 2026-07-07 | $32.50 | +2.95% | $30.44 | $32.62 | $30.35 | 1.84M |
| 2026-07-06 | $31.57 | -3.49% | $32.79 | $33.02 | $31.57 | 1.71M |
| 2026-07-03 | $32.71 | -1.36% | $33.28 | $33.69 | $32.65 | 1.32M |
| 2026-07-02 | $33.16 | +3.53% | $32.00 | $33.86 | $31.95 | 2.05M |
| 2026-07-01 | $32.03 | -0.84% | $32.11 | $32.50 | $30.99 | 2.44M |
| 2026-06-30 | $32.30 | +0.06% | $32.01 | $32.66 | $31.80 | 3.22M |
| 2026-06-29 | $32.28 | -1.41% | $32.50 | $32.77 | $31.95 | 2.04M |
| 2026-06-26 | $32.74 | +1.61% | $32.09 | $32.74 | $31.63 | 4.76M |
| 2026-06-25 | $32.22 | -0.71% | $32.44 | $33.01 | $32.04 | 4.23M |
| 2026-06-24 | $32.45 | +1.47% | $31.57 | $32.45 | $31.57 | 3.85M |
| 2026-06-23 | $31.98 | -1.60% | $31.86 | $32.55 | $31.86 | 4.54M |
| 2026-06-22 | $32.50 | +0.93% | $32.21 | $32.81 | $31.86 | 1.60M |
| 2026-06-19 | $32.20 | -1.38% | $32.64 | $32.72 | $31.92 | 7.64M |
| 2026-06-18 | $32.65 | -0.34% | $32.67 | $33.04 | $32.05 | 2.74M |
| 2026-06-17 | $32.76 | -2.00% | $33.30 | $33.47 | $32.56 | 2.46M |
| 2026-06-16 | $33.43 | -0.33% | $33.29 | $33.78 | $32.95 | 1.60M |
| 2026-06-15 | $33.54 | -1.87% | $34.05 | $34.69 | $29.06 | 1.77M |
| 2026-06-12 | $34.18 | +4.62% | $32.39 | $34.19 | $32.39 | 2.66M |
| 2026-06-11 | $32.67 | -1.54% | $33.56 | $33.56 | $32.54 | 3.49M |
| 2026-06-10 | $33.18 | +1.22% | $32.80 | $33.65 | $32.17 | 5.61M |
| 2026-06-09 | $32.78 | -0.61% | $33.30 | $33.64 | $32.60 | 2.50M |
| 2026-06-08 | $32.98 | +0.52% | $32.62 | $32.98 | $32.42 | 2.05M |
| 2026-06-05 | $32.81 | +0.92% | $32.71 | $33.14 | $32.57 | 2.12M |
| 2026-06-04 | $32.51 | +0.53% | $32.20 | $33.00 | $31.87 | 2.65M |
| 2026-06-03 | $32.34 | +0.65% | $32.25 | $33.06 | $32.04 | 3.16M |
| 2026-06-02 | $32.13 | +1.81% | $31.44 | $32.13 | $31.19 | 3.02M |
| 2026-06-01 | $31.56 | -1.90% | $31.92 | $32.17 | $31.39 | 2.54M |
| 2026-05-29 | $32.17 | +0.78% | $32.15 | $32.64 | $31.87 | 9.81M |
| 2026-05-28 | $31.92 | +2.97% | $31.08 | $31.92 | $30.54 | 2.66M |