Shares Magazine
2,494.00p+14.00 (+-0.60%)11 Apr 2025, 16:36
Compass Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 11, 2025 | 2500.00p | 2513.00p | 2478.00p | 2494.00p | 2,166,778 |
| Apr 10, 2025 | 2492.00p | 2545.00p | 2463.00p | 2480.00p | 2,415,319 |
| Apr 9, 2025 | 2428.00p | 2459.00p | 2383.00p | 2404.00p | 2,613,066 |
| Apr 8, 2025 | 2390.00p | 2467.00p | 2369.00p | 2456.00p | 6,619,664 |
| Apr 7, 2025 | 2457.00p | 2465.00p | 2344.00p | 2350.00p | 5,509,791 |
| Apr 4, 2025 | 2630.00p | 2653.00p | 2510.00p | 2510.00p | 5,013,657 |
| Apr 3, 2025 | 2595.00p | 2635.00p | 2560.00p | 2635.00p | 4,884,274 |
| Apr 2, 2025 | 2583.00p | 2600.50p | 2562.00p | 2598.00p | 2,509,997 |
| Apr 1, 2025 | 2569.00p | 2580.00p | 2553.00p | 2575.00p | 2,272,525 |
| Mar 31, 2025 | 2549.00p | 2567.00p | 2544.00p | 2553.00p | 2,842,379 |
| Mar 28, 2025 | 2566.00p | 2579.00p | 2545.00p | 2562.00p | 3,030,684 |
| Mar 27, 2025 | 2497.00p | 2565.00p | 2497.00p | 2565.00p | 5,674,187 |
| Mar 26, 2025 | 2468.00p | 2496.00p | 2452.00p | 2496.00p | 5,765,017 |
| Mar 25, 2025 | 2449.00p | 2474.00p | 2443.00p | 2467.00p | 5,406,844 |
| Mar 24, 2025 | 2420.00p | 2441.00p | 2411.00p | 2436.00p | 2,173,713 |
| Mar 21, 2025 | 2416.00p | 2436.00p | 2392.00p | 2424.00p | 7,199,176 |
| Mar 20, 2025 | 2425.00p | 2458.00p | 2395.00p | 2408.00p | 9,151,814 |
| Mar 19, 2025 | 2570.00p | 2582.00p | 2465.00p | 2500.00p | 4,165,966 |
| Mar 18, 2025 | 2657.00p | 2663.00p | 2606.00p | 2625.00p | 3,242,594 |
| Mar 17, 2025 | 2655.00p | 2661.00p | 2597.00p | 2651.00p | 1,938,066 |
| Mar 14, 2025 | 2644.00p | 2660.02p | 2620.00p | 2660.00p | 2,163,784 |
| Mar 13, 2025 | 2629.00p | 2648.00p | 2620.00p | 2643.00p | 3,258,126 |
| Mar 12, 2025 | 2634.00p | 2658.00p | 2611.00p | 2631.00p | 6,091,996 |
| Mar 11, 2025 | 2616.00p | 2651.00p | 2608.00p | 2627.00p | 6,249,997 |
| Mar 10, 2025 | 2602.00p | 2647.00p | 2599.00p | 2620.00p | 2,368,437 |
| Mar 7, 2025 | 2600.00p | 2615.00p | 2577.00p | 2603.00p | 2,984,332 |
| 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 |
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 |
|---|---|---|
| Fresnillo PLC | 991.00 | 7.37 |
| Hochschild Mining PLC | 299.80 | 8.23 |
| Endeavour Mining PLC | 2,004.00 | 6.43 |
| Glencore PLC | 253.65 | 3.53 |
| Cmc Markets PLC | 221.50 | 3.50 |
| Convatec Group PLC | 247.60 | 3.95 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Renishaw PLC | 2,175.00 | -5.84 |
| Pagegroup PLC | 241.00 | -8.50 |
| Bodycote PLC | 460.60 | -3.72 |
| Raspberry Pi Holdings PLC | 421.20 | -4.92 |
| Genus PLC | 1,610.00 | -4.73 |
| St. James's Place PLC | 823.40 | -4.30 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.