Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Compass Group (CPG) Share Price History

Time period:
to
Date Open High Low Close Volume
31st Oct 2025 (Fri) 2,531.00 2,538.00 2,513.00 2,536.00 211,865
30th Oct 2025 (Thu) 2,526.00 2,548.00 2,507.00 2,536.00 3,562,387
29th Oct 2025 (Wed) 2,577.00 2,586.00 2,536.00 2,536.00 2,745,780
28th Oct 2025 (Tue) 2,604.00 2,617.00 2,591.00 2,598.00 2,587,726
27th Oct 2025 (Mon) 2,636.00 2,636.00 2,600.00 2,613.00 2,572,860
24th Oct 2025 (Fri) 2,584.00 2,643.00 2,582.00 2,637.00 1,640,942
23rd Oct 2025 (Thu) 2,559.00 2,606.00 2,555.00 2,590.00 2,437,825
22nd Oct 2025 (Wed) 2,582.00 2,635.00 2,567.00 2,622.00 4,726,888
21st Oct 2025 (Tue) 2,558.00 2,575.00 2,537.00 2,575.00 1,768,630
20th Oct 2025 (Mon) 2,539.00 2,549.00 2,523.00 2,549.00 1,330,712
17th Oct 2025 (Fri) 2,503.00 2,547.00 2,492.00 2,537.00 1,972,244
16th Oct 2025 (Thu) 2,522.00 2,523.00 2,495.00 2,515.00 1,741,491
15th Oct 2025 (Wed) 2,560.00 2,570.00 2,521.00 2,527.00 1,508,834
14th Oct 2025 (Tue) 2,557.00 2,573.00 2,543.00 2,557.00 1,739,000
13th Oct 2025 (Mon) 2,554.00 2,560.00 2,539.00 2,557.00 2,483,698
10th Oct 2025 (Fri) 2,589.00 2,597.00 2,540.00 2,549.00 3,944,440
9th Oct 2025 (Thu) 2,551.00 2,589.00 2,520.00 2,527.00 3,173,200
8th Oct 2025 (Wed) 2,510.00 2,556.00 2,506.00 2,548.00 2,697,527
7th Oct 2025 (Tue) 2,531.00 2,535.00 2,513.00 2,515.00 1,280,049
6th Oct 2025 (Mon) 2,541.00 2,551.00 2,522.00 2,532.00 2,582,699
3rd Oct 2025 (Fri) 2,530.00 2,545.00 2,519.00 2,540.00 1,187,962
2nd Oct 2025 (Thu) 2,504.00 2,528.00 2,503.00 2,524.00 2,475,954
1st Oct 2025 (Wed) 2,529.00 2,539.00 2,503.00 2,513.00 6,281,288
30th Sep 2025 (Tue) 2,512.00 2,534.00 2,499.00 2,529.00 3,183,270
29th Sep 2025 (Mon) 2,527.00 2,548.00 2,518.00 2,518.00 1,739,874
26th Sep 2025 (Fri) 2,475.00 2,523.00 2,469.00 2,523.00 3,828,469
25th Sep 2025 (Thu) 2,460.00 2,499.00 2,452.00 2,474.00 5,021,215
24th Sep 2025 (Wed) 2,435.00 2,474.00 2,427.00 2,464.00 3,711,727
23rd Sep 2025 (Tue) 2,493.00 2,502.00 2,449.00 2,449.00 7,449,289
22nd Sep 2025 (Mon) 2,512.00 2,533.00 2,489.00 2,489.00 2,058,030
19th Sep 2025 (Fri) 2,502.00 2,533.00 2,485.00 2,516.00 5,335,818
18th Sep 2025 (Thu) 2,542.00 2,547.00 2,507.00 2,508.00 1,827,102
17th Sep 2025 (Wed) 2,563.00 2,569.00 2,539.00 2,540.00 1,623,002
16th Sep 2025 (Tue) 2,563.00 2,587.00 2,557.00 2,568.00 1,741,179
15th Sep 2025 (Mon) 2,607.00 2,608.00 2,568.00 2,568.00 1,869,207
12th Sep 2025 (Fri) 2,609.00 2,628.00 2,599.00 2,599.00 2,521,407
11th Sep 2025 (Thu) 2,576.00 2,623.00 2,574.00 2,610.00 1,803,455
10th Sep 2025 (Wed) 2,554.00 2,564.00 2,528.00 2,540.00 1,626,709
9th Sep 2025 (Tue) 2,546.00 2,574.00 2,533.00 2,545.00 2,191,347
8th Sep 2025 (Mon) 2,552.00 2,563.00 2,535.00 2,548.00 1,489,947
5th Sep 2025 (Fri) 2,550.00 2,570.00 2,533.00 2,557.00 2,194,810
4th Sep 2025 (Thu) 2,519.00 2,556.00 2,512.00 2,556.00 1,800,414
3rd Sep 2025 (Wed) 2,540.00 2,542.00 2,511.00 2,525.00 1,766,724
2nd Sep 2025 (Tue) 2,504.00 2,541.00 2,492.00 2,532.00 1,584,737
1st Sep 2025 (Mon) 2,502.00 2,517.00 2,496.00 2,517.00 1,129,526
FTSE 100 Latest
Value9,725.06
Change-35.00