1. Share Prices

  2. Compass Group PLC (CPG)

2,251.00p-1.00 (-0.04%)16 May 2024, 16:35
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Compass Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 16, 20242267.00p2284.00p2241.00p2251.00p2,852,236
May 15, 20242293.00p2293.00p2202.00p2252.00p12,264,226
May 14, 20242306.00p2321.00p2300.00p2321.00p2,288,150
May 13, 20242314.00p2332.00p2294.00p2307.00p6,465,740
May 10, 20242290.00p2310.00p2289.00p2308.00p2,251,969
May 9, 20242282.00p2302.00p2267.00p2282.00p4,681,651
May 8, 20242287.00p2292.00p2274.00p2284.00p3,120,259
May 7, 20242278.00p2282.00p2254.00p2273.00p2,531,411
May 3, 20242221.00p2244.00p2208.00p2244.00p1,831,595
May 2, 20242200.00p2221.00p2186.00p2221.00p5,205,192
May 1, 20242236.00p2239.00p2197.00p2202.00p1,408,496
Apr 30, 20242223.00p2253.00p2217.05p2232.00p2,996,834
Apr 29, 20242225.00p2239.00p2212.00p2216.00p2,456,221
Apr 26, 20242240.00p2246.00p2204.79p2229.00p2,044,943
Apr 25, 20242232.00p2238.00p2209.00p2232.00p3,625,006
Apr 24, 20242229.00p2238.00p2218.00p2238.00p2,174,721
Apr 23, 20242242.00p2253.00p2217.00p2230.00p2,021,036
Apr 22, 20242217.00p2241.00p2208.00p2231.00p2,584,291
Apr 19, 20242167.00p2203.00p2166.00p2203.00p3,976,388
Apr 18, 20242157.00p2175.00p2149.00p2169.00p8,084,431
Apr 17, 20242130.00p2153.00p2117.02p2140.00p5,653,434
Apr 16, 20242152.00p2161.00p2136.00p2142.00p3,074,940
Apr 15, 20242175.00p2198.02p2163.00p2174.00p2,937,449
Apr 12, 20242186.00p2195.02p2174.00p2182.00p2,785,732
Apr 11, 20242217.00p2217.00p2168.34p2177.00p7,597,669
Apr 10, 20242204.00p2222.00p2195.00p2219.00p4,325,910
Apr 9, 20242207.00p2221.00p2190.00p2199.00p2,800,123
Apr 8, 20242215.00p2221.00p2201.00p2214.00p3,128,498
Apr 5, 20242199.00p2225.00p2188.00p2221.00p4,406,528
Apr 4, 20242241.00p2241.96p2220.00p2221.00p5,962,486
Apr 3, 20242249.00p2253.00p2232.00p2249.00p5,579,541
Apr 2, 20242318.00p2331.00p2253.00p2253.00p4,687,565
Mar 28, 20242302.00p2325.50p2292.00p2323.00p3,724,880
Mar 27, 20242288.00p2304.00p2285.00p2304.00p2,193,444
Mar 26, 20242256.00p2288.00p2256.00p2286.00p2,559,548
Mar 25, 20242261.00p2275.00p2242.00p2259.00p3,533,640
Mar 22, 20242250.00p2275.00p2244.00p2266.00p5,533,693
Mar 21, 20242173.00p2245.00p2163.00p2242.00p6,386,569
Mar 20, 20242144.00p2170.40p2142.00p2155.00p6,257,065
Mar 19, 20242169.00p2171.00p2135.49p2152.00p4,560,184
Mar 18, 20242204.00p2206.02p2165.00p2171.00p11,908,911
Mar 15, 20242199.00p2218.00p2187.51p2202.00p12,869,234
Mar 14, 20242194.00p2210.00p2182.00p2207.00p4,667,779
Mar 13, 20242188.00p2199.00p2150.00p2197.00p4,151,441
Mar 12, 20242150.00p2178.00p2141.00p2177.00p4,570,753
Mar 11, 20242150.00p2165.00p2134.00p2134.00p3,873,508
Mar 8, 20242155.00p2177.00p2146.00p2153.00p3,499,693
Mar 7, 20242190.00p2202.00p2152.00p2152.00p5,968,039
Mar 6, 20242196.00p2201.00p2185.00p2187.00p3,687,058
Mar 5, 20242162.00p2200.46p2155.00p2193.00p2,368,269
123456
Showing 1 to 50 of 254

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
16 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Watches Of Switzerland Group PLC405.0019.89
Future PLC1,030.0018.39
Bt Group PLC132.6017.19
Auction Technology Group PLC564.0014.63
Helios Towers PLC123.6011.96
Tbc Bank Group PLC2,670.005.53

Fallers

CompanyPrice% Chg
Sage Group PLC1,084.50-9.44
Easyjet PLC497.70-5.99
Spectris PLC3,148.00-4.66
Wizz Air Holdings PLC2,116.00-4.60
Convatec Group PLC255.40-4.06
Tritax Eurobox PLC59.60-3.87
Risers/fallers data from previous trading day. Today's data available from 8:15am.