Shares Magazine
2,607.00p-8.00 (-0.31%)07 Mar 2025, 14:16
Compass Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Mar 6, 2025 | 2715.00p | 2715.00p | 2591.00p | 2615.00p | 4,225,261 |
| Mar 5, 2025 | 2808.00p | 2817.00p | 2709.65p | 2720.00p | 4,609,082 |
| Mar 4, 2025 | 2795.00p | 2838.00p | 2791.00p | 2803.00p | 1,957,934 |
| Mar 3, 2025 | 2778.00p | 2827.44p | 2772.00p | 2808.00p | 1,605,923 |
| Feb 28, 2025 | 2754.00p | 2780.00p | 2750.00p | 2773.00p | 3,882,520 |
| Feb 27, 2025 | 2764.00p | 2789.00p | 2750.00p | 2764.00p | 3,934,854 |
| Feb 26, 2025 | 2798.00p | 2809.00p | 2778.97p | 2779.00p | 1,904,271 |
| Feb 25, 2025 | 2766.00p | 2800.00p | 2764.00p | 2781.00p | 1,975,625 |
| Feb 24, 2025 | 2786.00p | 2815.00p | 2770.00p | 2779.00p | 5,010,370 |
| Feb 21, 2025 | 2803.00p | 2809.00p | 2781.00p | 2794.00p | 4,485,514 |
| Feb 20, 2025 | 2818.00p | 2818.00p | 2795.00p | 2808.00p | 4,370,346 |
| Feb 19, 2025 | 2809.00p | 2829.70p | 2798.00p | 2805.00p | 2,193,632 |
| Feb 18, 2025 | 2847.00p | 2853.00p | 2801.00p | 2814.00p | 1,987,890 |
| Feb 17, 2025 | 2842.00p | 2843.00p | 2801.98p | 2843.00p | 3,391,994 |
| Feb 14, 2025 | 2834.00p | 2841.00p | 2813.00p | 2836.00p | 3,014,348 |
| Feb 13, 2025 | 2842.00p | 2850.90p | 2811.00p | 2828.00p | 4,378,128 |
| Feb 12, 2025 | 2800.00p | 2830.00p | 2786.00p | 2830.00p | 4,917,729 |
| Feb 11, 2025 | 2760.00p | 2807.00p | 2756.45p | 2796.00p | 2,297,627 |
| Feb 10, 2025 | 2754.00p | 2758.00p | 2740.00p | 2751.00p | 1,951,672 |
| Feb 7, 2025 | 2729.00p | 2778.00p | 2724.00p | 2759.00p | 4,819,639 |
| Feb 6, 2025 | 2776.00p | 2788.00p | 2723.00p | 2734.00p | 3,322,365 |
| Feb 5, 2025 | 2747.00p | 2790.00p | 2741.00p | 2790.00p | 2,996,912 |
| Feb 4, 2025 | 2790.00p | 2803.49p | 2758.00p | 2758.00p | 3,301,423 |
| Feb 3, 2025 | 2773.00p | 2805.00p | 2773.00p | 2805.00p | 1,975,278 |
| Jan 31, 2025 | 2766.00p | 2798.00p | 2766.00p | 2791.00p | 9,321,193 |
| Jan 30, 2025 | 2760.00p | 2775.00p | 2741.00p | 2762.00p | 1,635,623 |
| Jan 29, 2025 | 2775.00p | 2779.00p | 2750.00p | 2754.00p | 9,338,922 |
| Jan 28, 2025 | 2717.00p | 2771.00p | 2715.00p | 2771.00p | 7,836,181 |
| Jan 27, 2025 | 2684.00p | 2712.00p | 2662.00p | 2712.00p | 1,911,014 |
| Jan 24, 2025 | 2736.00p | 2743.00p | 2674.00p | 2701.00p | 2,885,250 |
| Jan 23, 2025 | 2729.00p | 2749.00p | 2725.00p | 2740.00p | 8,874,438 |
| Jan 22, 2025 | 2709.00p | 2748.00p | 2708.00p | 2726.00p | 6,548,030 |
| Jan 21, 2025 | 2687.00p | 2705.00p | 2680.00p | 2701.00p | 3,363,331 |
| Jan 20, 2025 | 2671.00p | 2707.00p | 2671.00p | 2677.00p | 1,765,246 |
| Jan 17, 2025 | 2686.00p | 2701.00p | 2671.98p | 2675.00p | 2,215,309 |
| Jan 16, 2025 | 2650.00p | 2688.00p | 2640.00p | 2673.00p | 1,658,367 |
| Jan 15, 2025 | 2660.00p | 2687.00p | 2660.00p | 2673.00p | 1,631,958 |
| Jan 14, 2025 | 2675.00p | 2683.00p | 2648.00p | 2658.00p | 1,978,379 |
| Jan 13, 2025 | 2694.00p | 2702.00p | 2666.00p | 2676.00p | 1,447,647 |
| Jan 10, 2025 | 2731.00p | 2740.00p | 2697.00p | 2697.00p | 1,832,222 |
| Jan 9, 2025 | 2669.00p | 2734.00p | 2665.98p | 2732.00p | 3,963,924 |
| Jan 8, 2025 | 2626.00p | 2672.00p | 2624.00p | 2663.00p | 1,643,143 |
| Jan 7, 2025 | 2633.00p | 2634.00p | 2582.00p | 2629.00p | 8,273,360 |
| Jan 6, 2025 | 2664.00p | 2669.00p | 2628.00p | 2643.00p | 3,915,684 |
| Jan 3, 2025 | 2675.00p | 2686.00p | 2664.00p | 2664.00p | 3,212,910 |
| Jan 2, 2025 | 2669.00p | 2690.00p | 2654.00p | 2686.00p | 6,796,209 |
| Dec 31, 2024 | 2633.00p | 2662.00p | 2632.00p | 2662.00p | 517,811 |
| Dec 30, 2024 | 2645.00p | 2659.00p | 2639.00p | 2653.00p | 1,070,194 |
| Dec 27, 2024 | 2638.00p | 2658.00p | 2633.00p | 2655.00p | 1,229,336 |
| Dec 24, 2024 | 2654.00p | 2657.00p | 2645.00p | 2645.00p | 552,952 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Oxford Nanopore Technologies PLC | 100.40 | 8.07 |
| Metro Bank Holdings PLC | 88.10 | 4.14 |
| Hunting PLC | 295.00 | 2.97 |
| Taylor Wimpey PLC | 113.66 | 3.14 |
| Greggs PLC | 1,809.22 | 2.68 |
| Barratt Redrow PLC | 428.40 | 3.08 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Just Group PLC | 150.40 | -7.84 |
| Burberry Group PLC | 995.20 | -6.99 |
| Melrose Industries PLC | 517.12 | -7.06 |
| Spire Healthcare Group PLC | 177.40 | -5.94 |
| Schroders PLC | 406.60 | -5.04 |
| Anglo American PLC | 2,349.50 | -4.59 |