1. Share Prices

  2. Compass Group PLC (CPG)

2,355.00p-15.00 (-0.63%)08 Dec 2025, 17:00
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
Dec 8, 20252362.00p2367.00p2339.00p2355.00p1,792,030
Dec 5, 20252369.00p2404.00p2363.00p2370.00p2,555,239
Dec 4, 20252333.00p2365.00p2324.00p2360.00p4,553,775
Dec 3, 20252331.00p2347.00p2324.00p2327.00p4,346,021
Dec 2, 20252340.00p2351.02p2326.00p2336.00p2,565,804
Dec 1, 20252379.00p2385.76p2333.00p2341.00p4,779,529
Nov 28, 20252377.00p2380.00p2359.85p2372.00p2,227,802
Nov 27, 20252400.00p2402.00p2364.00p2375.00p3,637,706
Nov 26, 20252411.00p2419.00p2344.00p2371.00p2,960,467
Nov 25, 20252449.00p2458.00p2353.00p2408.00p7,118,252
Nov 24, 20252459.00p2473.00p2445.49p2449.00p4,907,433
Nov 21, 20252434.00p2471.00p2431.00p2458.00p3,856,629
Nov 20, 20252439.00p2455.00p2435.00p2444.00p2,640,257
Nov 19, 20252445.00p2459.00p2436.00p2443.00p1,880,698
Nov 18, 20252435.00p2453.00p2427.00p2450.00p3,361,687
Nov 17, 20252400.00p2467.00p2400.00p2444.00p5,941,643
Nov 14, 20252441.00p2447.00p2398.50p2421.00p3,096,124
Nov 13, 20252476.00p2477.00p2447.00p2460.00p2,355,544
Nov 12, 20252501.00p2502.00p2448.97p2491.00p2,808,305
Nov 11, 20252517.00p2527.00p2490.00p2527.00p2,382,513
Nov 10, 20252502.00p2507.00p2464.00p2479.00p3,736,973
Nov 7, 20252497.00p2505.00p2478.00p2505.00p2,887,884
Nov 6, 20252538.00p2563.00p2483.00p2493.00p2,424,314
Nov 5, 20252507.00p2548.00p2489.00p2542.00p2,489,036
Nov 4, 20252480.00p2519.00p2476.00p2519.00p2,772,315
Nov 3, 20252511.00p2516.47p2483.00p2500.00p4,200,218
Oct 31, 20252531.00p2538.00p2507.00p2521.00p2,927,953
Oct 30, 20252526.00p2548.00p2507.00p2536.00p3,562,401
Oct 29, 20252577.00p2586.00p2536.00p2536.00p2,745,792
Oct 28, 20252604.00p2618.00p2591.00p2598.00p2,587,736
Oct 27, 20252636.00p2636.34p2599.81p2613.00p2,572,877
Oct 24, 20252584.00p2643.49p2582.00p2637.00p1,640,960
Oct 23, 20252559.00p2606.00p2555.00p2590.00p2,437,837
Oct 22, 20252582.00p2635.00p2567.00p2622.00p4,726,905
Oct 21, 20252558.00p2575.00p2537.00p2575.00p1,768,644
Oct 20, 20252539.00p2549.00p2523.00p2549.00p1,330,728
Oct 17, 20252503.00p2547.00p2492.00p2537.00p1,972,251
Oct 16, 20252522.00p2523.00p2495.00p2515.00p1,741,502
Oct 15, 20252560.00p2570.00p2521.00p2527.00p1,508,840
Oct 14, 20252557.00p2573.00p2542.64p2557.00p1,739,010
Oct 13, 20252554.00p2560.00p2539.00p2557.00p2,483,717
Oct 10, 20252589.00p2597.00p2540.00p2549.00p3,944,456
Oct 9, 20252551.00p2589.00p2520.00p2527.00p3,173,212
Oct 8, 20252510.00p2556.24p2506.00p2548.00p2,697,537
Oct 7, 20252531.00p2535.00p2513.00p2515.00p1,280,062
Oct 6, 20252541.00p2551.50p2522.00p2532.00p2,582,717
Oct 3, 20252530.00p2530.00p2530.00p2524.00p0
Oct 2, 20252504.00p2528.00p2503.00p2524.00p2,475,964
Oct 1, 20252529.00p2539.00p2503.00p2513.00p6,281,299
Sep 30, 20252512.00p2534.00p2499.00p2529.00p3,183,284
123456
Showing 1 to 50 of 253

Most Read

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:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Kainos Group PLC1,155.006.65
Paypoint PLC461.005.13
Oxford Nanopore Technologies PLC130.504.65
Baltic Classifieds Group PLC183.404.56
Trustpilot Group PLC152.404.10
Oxford Biomedica PLC644.004.04

Fallers

CompanyPrice% Chg
Sdcl Efficiency Income Trust PLC52.70-16.22
Future PLC585.50-7.65
Vistry Group PLC614.00-4.18
Barratt Redrow PLC363.20-3.97
Unite Group PLC510.00-3.77
Jd Sports Fashion PLC79.60-3.77
Risers/fallers data from previous trading day. Today's data available from 8:15am.