1. Share Prices

  2. Compass Group PLC (CPG)

2,655.00p+10.00 (+0.38%)27 Dec 2024, 16:35
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
Dec 27, 20242638.00p2658.00p2633.00p2655.00p1,229,336
Dec 24, 20242654.00p2657.00p2645.00p2645.00p552,952
Dec 23, 20242630.00p2668.00p2623.00p2648.00p1,247,648
Dec 20, 20242646.00p2650.00p2623.00p2648.00p4,446,740
Dec 19, 20242647.00p2662.00p2633.00p2645.00p2,339,575
Dec 18, 20242677.00p2684.00p2666.00p2673.00p2,405,364
Dec 17, 20242642.00p2687.00p2640.00p2672.00p5,563,078
Dec 16, 20242665.00p2669.00p2646.64p2655.00p1,684,265
Dec 13, 20242667.00p2678.00p2648.00p2662.00p2,051,065
Dec 12, 20242696.00p2701.00p2670.00p2673.00p4,649,947
Dec 11, 20242662.00p2716.00p2655.00p2709.00p5,739,476
Dec 10, 20242692.00p2709.00p2679.00p2681.00p3,146,129
Dec 9, 20242757.00p2764.00p2690.00p2700.00p2,348,214
Dec 6, 20242786.00p2786.00p2739.00p2749.00p3,416,982
Dec 5, 20242769.00p2782.00p2738.00p2782.00p3,510,160
Dec 4, 20242750.00p2771.00p2737.00p2771.00p1,942,507
Dec 3, 20242692.00p2738.00p2691.00p2731.00p3,466,015
Dec 2, 20242700.00p2712.13p2678.00p2696.00p1,845,439
Nov 29, 20242686.00p2702.00p2685.00p2691.00p2,143,955
Nov 28, 20242702.00p2715.00p2691.00p2691.00p2,897,553
Nov 27, 20242676.00p2709.00p2658.00p2706.00p3,598,804
Nov 26, 20242570.00p2747.00p2551.00p2680.00p4,711,612
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
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Raspberry Pi Holdings PLC640.007.02
Ferrexpo PLC113.003.29
Alpha Group International PLC2,290.003.15
Vistry Group PLC563.002.83
Centrica PLC131.852.21
Goodwin PLC7,820.002.09
Risers/fallers data from previous trading day.