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
8th May 2025 (Thu) 2,635.00 2,671.00 2,611.00 2,611.00 3,004,207
7th May 2025 (Wed) 2,586.00 2,624.00 2,579.00 2,622.00 2,629,928
6th May 2025 (Tue) 2,551.00 2,602.00 2,538.00 2,602.00 6,726,346
5th May 2025 (Mon) 2,553.76823 2,553.76823 2,553.76823 2,553.76823 0
2nd May 2025 (Fri) 2,530.00 2,563.00 2,517.00 2,552.00 2,653,699
1st May 2025 (Thu) 2,522.00 2,526.00 2,497.00 2,502.00 1,484,711
30th Apr 2025 (Wed) 2,464.00 2,518.00 2,445.00 2,518.00 5,270,249
29th Apr 2025 (Tue) 2,429.00 2,450.00 2,405.00 2,450.00 3,791,486
28th Apr 2025 (Mon) 2,469.00 2,476.00 2,429.00 2,439.00 2,918,571
25th Apr 2025 (Fri) 2,478.00 2,500.00 2,454.00 2,459.00 6,140,005
24th Apr 2025 (Thu) 2,502.00 2,511.00 2,476.00 2,493.00 3,477,060
23rd Apr 2025 (Wed) 2,561.00 2,571.00 2,510.00 2,511.00 3,057,413
22nd Apr 2025 (Tue) 2,569.00 2,585.00 2,542.00 2,550.00 2,980,458
21st Apr 2025 (Mon) 2,552.00 2,552.00 2,552.00 2,552.00 0
18th Apr 2025 (Fri) 2,552.00 2,552.00 2,552.00 2,552.00 0
17th Apr 2025 (Thu) 2,523.00 2,555.00 2,515.00 2,552.00 1,996,577
16th Apr 2025 (Wed) 2,558.00 2,571.00 2,502.00 2,538.00 2,147,241
15th Apr 2025 (Tue) 2,536.00 2,564.00 2,532.00 2,557.00 1,526,130
14th Apr 2025 (Mon) 2,521.00 2,528.00 2,502.00 2,521.00 2,609,080
11th Apr 2025 (Fri) 2,500.00 2,512.00 2,478.00 2,494.00 2,166,768
10th Apr 2025 (Thu) 2,492.00 2,545.00 2,463.00 2,480.00 2,415,295
9th Apr 2025 (Wed) 2,428.00 2,459.00 2,383.00 2,404.00 2,613,053
8th Apr 2025 (Tue) 2,390.00 2,466.00 2,369.00 2,456.00 6,619,640
7th Apr 2025 (Mon) 2,457.00 2,465.00 2,344.00 2,350.00 5,509,755
4th Apr 2025 (Fri) 2,630.00 2,653.00 2,510.00 2,510.00 5,013,551
3rd Apr 2025 (Thu) 2,595.00 2,635.00 2,560.00 2,635.00 4,884,260
2nd Apr 2025 (Wed) 2,583.00 2,600.00 2,562.00 2,598.00 2,509,986
1st Apr 2025 (Tue) 2,569.00 2,579.00 2,553.00 2,575.00 2,272,516
31st Mar 2025 (Mon) 2,549.00 2,565.00 2,544.00 2,553.00 2,842,369
28th Mar 2025 (Fri) 2,566.00 2,579.00 2,545.00 2,562.00 3,030,670
27th Mar 2025 (Thu) 2,497.00 2,565.00 2,497.00 2,565.00 5,674,168
26th Mar 2025 (Wed) 2,468.00 2,496.00 2,452.00 2,496.00 5,765,011
25th Mar 2025 (Tue) 2,449.00 2,474.00 2,443.00 2,467.00 5,406,840
24th Mar 2025 (Mon) 2,420.00 2,441.00 2,411.00 2,436.00 2,173,701
21st Mar 2025 (Fri) 2,416.00 2,436.00 2,392.00 2,424.00 7,199,167
20th Mar 2025 (Thu) 2,425.00 2,458.00 2,396.00 2,408.00 9,151,801
19th Mar 2025 (Wed) 2,570.00 2,582.00 2,465.00 2,500.00 4,165,938
18th Mar 2025 (Tue) 2,657.00 2,659.00 2,606.00 2,625.00 3,242,586
17th Mar 2025 (Mon) 2,655.00 2,661.00 2,597.00 2,651.00 1,938,055
14th Mar 2025 (Fri) 2,644.00 2,660.00 2,620.00 2,660.00 2,163,772
13th Mar 2025 (Thu) 2,629.00 2,648.00 2,620.00 2,643.00 3,258,112
12th Mar 2025 (Wed) 2,634.00 2,657.00 2,611.00 2,631.00 6,091,977
11th Mar 2025 (Tue) 2,616.00 2,651.00 2,608.00 2,627.00 6,249,983
10th Mar 2025 (Mon) 2,602.00 2,647.00 2,599.00 2,620.00 2,368,413
FTSE 100 Latest
Value8,531.61
Change0.00