1. Share Prices

  2. Compass Group PLC (CPG)

2,680.00p+28.00 (+1.06%)26 Nov 2024, 16:55
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
Nov 25, 20242657.00p2663.93p2632.00p2653.00p8,884,142
Nov 22, 20242636.00p2662.00p2626.00p2649.00p2,072,355
Nov 21, 20242621.00p2635.00p2601.00p2624.00p2,226,146
Nov 20, 20242631.00p2639.00p2609.00p2616.00p2,718,738
Nov 19, 20242627.00p2634.00p2607.00p2629.00p2,502,986
Nov 18, 20242606.00p2626.00p2606.00p2622.00p2,210,037
Nov 15, 20242619.00p2638.00p2609.00p2611.00p2,972,791
Nov 14, 20242618.00p2634.00p2606.00p2625.00p1,774,820
Nov 13, 20242609.00p2619.00p2602.00p2619.00p3,604,254
Nov 12, 20242642.00p2642.00p2605.00p2612.00p1,796,207
Nov 11, 20242623.00p2662.00p2622.00p2645.00p1,724,786
Nov 8, 20242600.00p2612.00p2589.00p2611.00p1,936,546
Nov 7, 20242630.00p2645.00p2592.00p2595.00p3,086,158
Nov 6, 20242615.00p2668.00p2610.10p2633.00p5,314,075
Nov 5, 20242570.00p2600.00p2566.00p2596.00p1,948,582
Nov 4, 20242545.00p2567.00p2544.44p2566.00p2,359,220
Nov 1, 20242516.00p2551.50p2500.00p2547.00p3,801,566
Oct 31, 20242496.00p2517.00p2490.00p2515.00p3,296,629
Oct 30, 20242514.00p2530.00p2501.00p2513.00p3,004,653
Oct 29, 20242552.00p2555.00p2516.00p2530.00p2,607,929
Oct 28, 20242514.00p2552.00p2511.00p2544.00p8,736,169
Oct 25, 20242488.00p2518.00p2488.00p2511.00p2,461,951
Oct 24, 20242507.00p2515.00p2488.00p2495.00p3,094,996
Oct 23, 20242476.00p2508.00p2476.00p2506.00p2,310,333
Oct 22, 20242491.00p2494.00p2474.00p2485.00p2,104,708
Oct 21, 20242514.00p2524.00p2494.00p2500.00p1,613,229
Oct 18, 20242505.00p2520.00p2482.00p2517.00p5,985,697
Oct 17, 20242515.00p2527.02p2502.00p2527.00p6,719,882
Oct 16, 20242484.00p2512.00p2475.00p2512.00p2,037,132
Oct 15, 20242472.00p2493.00p2458.00p2461.00p2,625,086
Oct 14, 20242420.00p2459.00p2418.00p2459.00p1,608,360
Oct 11, 20242428.00p2440.00p2418.76p2431.00p1,469,513
Oct 10, 20242421.00p2438.00p2414.00p2429.00p1,591,526
Oct 9, 20242413.00p2429.00p2404.00p2421.00p1,440,274
Oct 8, 20242400.00p2406.00p2385.00p2403.00p3,839,016
Oct 7, 20242411.00p2412.00p2388.27p2400.00p1,513,149
Oct 4, 20242409.00p2409.51p2391.00p2401.00p2,600,597
Oct 3, 20242410.00p2432.40p2406.00p2414.00p1,778,037
Oct 2, 20242417.00p2421.67p2397.00p2407.00p1,921,677
Oct 1, 20242394.00p2429.00p2386.79p2418.00p2,255,005
Sep 30, 20242435.00p2437.00p2392.00p2394.00p2,869,307
Sep 27, 20242432.00p2444.00p2426.00p2440.00p1,637,171
Sep 26, 20242467.00p2470.00p2414.00p2430.00p3,712,782
Sep 25, 20242410.00p2463.00p2407.00p2455.00p7,121,283
Sep 24, 20242403.00p2419.00p2387.22p2413.00p2,266,245
Sep 23, 20242413.00p2428.00p2404.00p2411.00p1,315,597
Sep 20, 20242414.00p2435.00p2404.31p2413.00p4,315,888
Sep 19, 20242438.00p2442.17p2409.00p2421.00p6,080,862
Sep 18, 20242456.00p2472.00p2433.00p2434.00p6,086,014
Sep 17, 20242465.00p2478.00p2446.00p2459.00p2,753,491
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:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Melrose Industries PLC565.207.21
Telecom Plus PLC1,829.503.83
Intertek Group PLC4,668.183.46
Bakkavor Group PLC134.503.46
Burberry Group PLC926.802.89
Hollywood Bowl Group PLC323.001.89