Shares Magazine
2,495.00p-17.00 (-0.68%)16 Jul 2025, 17:40
Compass Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Jul 15, 2025 | 2522.00p | 2536.00p | 2512.00p | 2512.00p | 1,915,762 |
| Jul 14, 2025 | 2526.00p | 2527.00p | 2507.00p | 2518.00p | 1,092,237 |
| Jul 11, 2025 | 2543.00p | 2543.00p | 2510.00p | 2520.00p | 2,207,464 |
| Jul 10, 2025 | 2518.00p | 2543.00p | 2500.86p | 2543.00p | 1,819,932 |
| Jul 9, 2025 | 2519.00p | 2525.00p | 2494.00p | 2510.00p | 1,532,283 |
| Jul 8, 2025 | 2502.00p | 2509.00p | 2477.00p | 2508.00p | 1,900,434 |
| Jul 7, 2025 | 2503.00p | 2514.00p | 2494.00p | 2512.00p | 1,429,068 |
| Jul 4, 2025 | 2498.00p | 2500.36p | 2473.00p | 2497.00p | 1,882,537 |
| Jul 3, 2025 | 2513.00p | 2529.00p | 2494.00p | 2504.00p | 1,965,300 |
| Jul 2, 2025 | 2533.00p | 2533.00p | 2490.00p | 2514.00p | 3,050,427 |
| Jul 1, 2025 | 2479.00p | 2531.00p | 2479.00p | 2527.00p | 3,138,541 |
| Jun 30, 2025 | 2505.00p | 2520.00p | 2467.00p | 2467.00p | 2,120,388 |
| Jun 27, 2025 | 2468.00p | 2504.00p | 2462.00p | 2500.00p | 2,174,145 |
| Jun 26, 2025 | 2452.00p | 2470.69p | 2439.00p | 2453.00p | 3,865,723 |
| Jun 25, 2025 | 2460.00p | 2489.00p | 2453.00p | 2462.00p | 2,276,651 |
| Jun 24, 2025 | 2531.00p | 2542.00p | 2477.00p | 2477.00p | 9,388,542 |
| Jun 23, 2025 | 2481.00p | 2521.00p | 2480.00p | 2512.00p | 2,092,140 |
| Jun 20, 2025 | 2477.00p | 2500.00p | 2473.00p | 2485.00p | 5,121,668 |
| Jun 19, 2025 | 2466.00p | 2493.00p | 2464.00p | 2470.00p | 1,242,072 |
| Jun 18, 2025 | 2538.00p | 2546.00p | 2489.00p | 2497.00p | 2,708,709 |
| Jun 17, 2025 | 2543.00p | 2557.02p | 2535.00p | 2546.00p | 1,392,671 |
| Jun 16, 2025 | 2555.00p | 2582.00p | 2533.00p | 2553.00p | 1,622,107 |
| Jun 13, 2025 | 2549.00p | 2566.00p | 2526.00p | 2554.00p | 4,666,464 |
| Jun 12, 2025 | 2605.00p | 2629.02p | 2580.00p | 2580.00p | 6,403,222 |
| Jun 11, 2025 | 2614.00p | 2627.00p | 2594.00p | 2616.00p | 4,251,947 |
| Jun 10, 2025 | 2580.00p | 2626.00p | 2565.00p | 2608.00p | 2,013,483 |
| Jun 9, 2025 | 2596.00p | 2599.00p | 2567.00p | 2577.00p | 1,145,871 |
| Jun 6, 2025 | 2592.00p | 2597.00p | 2578.00p | 2596.00p | 1,173,343 |
| Jun 5, 2025 | 2584.00p | 2598.00p | 2564.00p | 2598.00p | 2,487,160 |
| Jun 4, 2025 | 2591.00p | 2599.00p | 2566.00p | 2579.00p | 3,971,590 |
| Jun 3, 2025 | 2607.00p | 2614.00p | 2572.00p | 2580.00p | 2,692,749 |
| Jun 2, 2025 | 2590.00p | 2617.00p | 2577.00p | 2591.00p | 1,499,023 |
| May 30, 2025 | 2650.00p | 2655.00p | 2599.58p | 2605.00p | 6,801,013 |
| May 29, 2025 | 2669.00p | 2676.00p | 2644.00p | 2650.00p | 1,001,111 |
| May 28, 2025 | 2689.00p | 2703.00p | 2651.50p | 2656.00p | 1,530,384 |
| May 27, 2025 | 2692.00p | 2731.00p | 2684.00p | 2684.00p | 3,046,039 |
| May 23, 2025 | 2695.00p | 2711.00p | 2662.00p | 2691.00p | 2,938,559 |
| May 22, 2025 | 2674.00p | 2707.00p | 2670.12p | 2690.00p | 1,698,835 |
| May 21, 2025 | 2667.00p | 2695.00p | 2662.00p | 2687.00p | 1,730,293 |
| May 20, 2025 | 2638.00p | 2672.00p | 2619.00p | 2670.00p | 1,590,096 |
| May 19, 2025 | 2624.00p | 2627.00p | 2582.00p | 2627.00p | 1,714,222 |
| May 16, 2025 | 2655.00p | 2663.00p | 2632.00p | 2635.00p | 2,375,990 |
| May 15, 2025 | 2547.00p | 2637.00p | 2547.00p | 2637.00p | 4,383,307 |
| May 14, 2025 | 2518.00p | 2610.00p | 2482.00p | 2540.00p | 4,582,447 |
| May 13, 2025 | 2611.00p | 2616.00p | 2584.00p | 2606.00p | 2,577,584 |
| May 12, 2025 | 2610.00p | 2625.00p | 2586.00p | 2615.00p | 2,105,249 |
| May 9, 2025 | 2616.00p | 2621.00p | 2592.00p | 2605.00p | 3,820,027 |
| May 8, 2025 | 2635.00p | 2671.00p | 2611.00p | 2611.00p | 3,004,224 |
| May 7, 2025 | 2586.00p | 2624.00p | 2579.00p | 2622.00p | 2,629,938 |
| May 6, 2025 | 2551.00p | 2602.00p | 2538.00p | 2602.00p | 6,726,369 |
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 |
|---|---|---|
| Bloomsbury Publishing PLC | 517.00 | 6.16 |
| Lion Finance Group PLC | 7,400.00 | 3.93 |
| Alfa Financial Software Holdings PLC | 222.50 | 3.49 |
| Intermediate Capital Group PLC | 2,044.00 | 3.39 |
| Bridgepoint Group PLC | 346.20 | 3.28 |
| W.A.G Payment Solutions PLC | 88.00 | 2.80 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Aston Martin Lagonda Global Holdings PLC | 74.00 | -7.38 |
| Wh Smith PLC | 1,008.00 | -4.00 |
| Asos PLC | 310.50 | -3.72 |
| Safestore Holdings PLC | 653.50 | -2.83 |
| Wetherspoon ( J.D.) PLC | 759.00 | -2.63 |
| Trainline PLC | 278.00 | -2.59 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.