1. Share Prices

  2. Compass Group PLC (CPG)

2,196.22p+1.22 (+0.06%)22 Jul 2024, 13:41
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
Jul 19, 20242194.00p2206.00p2172.00p2195.00p1,940,536
Jul 18, 20242196.00p2218.00p2172.00p2195.00p2,650,416
Jul 17, 20242181.00p2204.02p2167.00p2186.00p4,079,955
Jul 16, 20242166.00p2195.82p2153.00p2178.00p2,095,403
Jul 15, 20242188.00p2200.26p2171.00p2173.00p1,788,643
Jul 12, 20242188.00p2197.00p2157.00p2195.00p2,222,383
Jul 11, 20242162.00p2172.00p2156.00p2171.00p1,988,909
Jul 10, 20242160.00p2171.00p2140.00p2161.00p4,884,930
Jul 9, 20242155.00p2179.26p2127.00p2153.00p4,079,174
Jul 8, 20242145.00p2173.00p2141.58p2155.00p5,002,754
Jul 5, 20242169.00p2172.00p2135.00p2140.00p2,107,183
Jul 4, 20242151.00p2169.00p2123.00p2161.00p2,144,316
Jul 3, 20242126.00p2139.00p2114.00p2136.00p2,002,055
Jul 2, 20242163.00p2166.00p2115.00p2143.00p2,761,546
Jul 1, 20242173.00p2178.00p2147.00p2173.00p4,968,680
Jun 28, 20242212.00p2223.00p2154.00p2160.00p2,825,299
Jun 27, 20242201.00p2217.00p2197.00p2201.00p2,142,215
Jun 26, 20242227.00p2236.00p2191.00p2195.00p3,736,180
Jun 25, 20242246.00p2262.00p2218.00p2225.00p3,851,106
Jun 24, 20242259.00p2276.00p2224.00p2244.00p3,338,282
Jun 21, 20242242.00p2272.00p2233.00p2259.00p7,013,258
Jun 20, 20242233.00p2240.00p2213.00p2238.00p3,658,998
Jun 19, 20242209.00p2226.48p2206.00p2226.00p2,517,575
Jun 18, 20242205.00p2227.00p2196.00p2217.00p3,445,185
Jun 17, 20242223.00p2223.00p2182.00p2196.00p9,497,166
Jun 14, 20242217.00p2233.00p2211.00p2217.00p1,920,182
Jun 13, 20242223.00p2227.00p2199.00p2220.00p2,220,571
Jun 12, 20242205.00p2240.00p2181.00p2239.00p4,609,175
Jun 11, 20242215.00p2219.00p2187.00p2195.00p31,034,834
Jun 10, 20242216.00p2222.00p2187.00p2207.00p3,033,235
Jun 7, 20242210.00p2244.00p2188.00p2240.00p2,999,387
Jun 6, 20242200.00p2222.00p2181.00p2202.00p2,361,976
Jun 5, 20242211.00p2215.00p2190.00p2195.00p2,771,041
Jun 4, 20242171.00p2196.00p2169.00p2180.00p4,786,313
Jun 3, 20242210.00p2217.00p2157.00p2168.00p8,660,037
May 31, 20242188.00p2198.00p2173.00p2192.00p8,422,154
May 30, 20242181.00p2194.00p2165.00p2182.00p2,644,291
May 29, 20242173.00p2191.00p2160.00p2179.00p8,327,568
May 28, 20242227.00p2239.00p2174.00p2179.00p11,811,350
May 24, 20242217.00p2227.00p2206.00p2221.00p1,543,191
May 23, 20242259.00p2265.00p2229.79p2231.00p4,360,533
May 22, 20242225.00p2260.00p2214.00p2260.00p4,744,406
May 21, 20242219.00p2241.00p2210.00p2230.00p3,930,043
May 20, 20242261.00p2264.00p2225.00p2227.00p1,556,242
May 17, 20242250.00p2257.00p2228.00p2256.00p2,494,421
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
123456
Showing 1 to 50 of 252

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:
18 Jul 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ocado Group PLC414.609.65
Rentokil Initial PLC489.939.34
Entain PLC680.525.64
Ferrexpo PLC57.505.32
Burberry Group PLC730.804.76
Aston Martin Lagonda Global Holdings PLC152.404.03