Compass Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.380	32.970	32.300	32.970	32.970	1,837,488
2026-10-16	32.480	32.980	32.380	32.560	32.560	1,717,970
2026-10-15	31.990	32.750	31.750	32.720	32.720	2,750,677
2026-10-14	30.930	31.510	30.800	31.340	31.340	1,363,869
2026-10-13	30.860	31.270	30.796	30.990	30.990	1,103,156
2026-10-12	31.240	31.380	30.830	31.140	31.140	2,966,083
2026-10-09	30.690	31.410	30.670	31.200	31.200	1,586,270
2026-10-08	30.340	30.750	30.230	30.750	30.750	2,099,132
2026-10-07	30.010	30.610	29.920	30.500	30.500	2,809,687
2026-10-06	29.780	30.200	29.670	30.000	30.000	951,155
2026-10-05	29.730	29.850	29.320	29.630	29.630	1,039,128
2026-10-02	29.320	30.210	29.180	29.730	29.730	2,401,936
2026-10-01	29.280	29.483	28.630	29.180	29.180	2,437,809
2026-09-30	29.510	29.990	29.460	29.480	29.480	2,678,661
2026-09-29	29.440	29.780	29.240	29.450	29.450	1,922,743
2026-09-28	29.500	30.280	29.440	29.540	29.540	1,554,731
2026-09-25	29.160	29.610	29.140	29.440	29.440	2,699,586
2026-09-24	30.140	30.250	29.120	29.120	29.120	2,344,668
2026-09-23	30.120	30.300	29.790	30.200	30.200	1,967,301
2026-09-22	29.840	30.650	29.840	30.100	30.100	1,448,914
2026-09-21	29.920	30.460	29.580	30.080	30.080	1,541,252
2026-09-18	31.060	31.590	29.900	29.970	29.970	6,317,274
2026-09-17	31.060	31.530	30.399	31.100	31.100	2,274,272
2026-09-16	31.260	31.420	30.910	30.910	30.910	2,596,837
2026-09-15	31.310	31.750	31.210	31.390	31.390	1,168,266
2026-09-14	30.950	31.620	30.910	31.390	31.390	1,764,233
2026-09-11	30.780	31.110	30.200	30.850	30.850	1,464,903
2026-09-10	31.000	31.260	30.530	30.960	30.960	2,386,104
2026-09-09	30.440	30.770	30.320	30.530	30.530	2,157,462
2026-09-08	30.920	31.180	30.470	30.530	30.530	1,487,375
2026-09-07	30.550	31.120	30.420	30.950	30.950	1,422,802
2026-09-04	30.860	30.950	30.600	30.760	30.760	2,455,168
2026-09-03	30.610	31.340	30.160	30.860	30.860	1,465,868
2026-09-02	30.360	30.830	30.280	30.420	30.420	2,109,667
2026-09-01	31.260	31.350	30.040	30.850	30.850	2,584,927
2026-08-28	30.450	30.840	29.923	30.650	30.650	2,637,593
2026-08-27	29.940	30.970	29.670	30.490	30.490	1,627,907
2026-08-26	30.790	30.920	30.030	30.080	30.080	1,751,558
2026-08-25	31.020	31.320	30.600	30.800	30.800	1,488,185
2026-08-24	31.040	31.540	30.860	31.330	31.330	1,523,541
2026-08-21	30.940	31.170	30.410	30.930	30.930	2,491,112
2026-08-20	31.410	31.530	30.650	30.800	30.800	2,336,968
2026-08-19	31.450	31.650	31.230	31.450	31.450	1,434,790
2026-08-18	31.720	31.850	31.260	31.450	31.450	1,435,944
2026-08-17	31.950	32.120	31.420	31.560	31.560	1,392,768
2026-08-14	32.440	33.040	32.020	32.060	32.060	1,778,460
2026-08-13	33.000	33.090	32.250	32.520	32.520	1,896,908
2026-08-12	32.940	33.280	32.650	32.980	32.980	1,198,514
2026-08-11	32.160	33.030	31.970	33.030	33.030	1,648,253
2026-08-10	32.120	32.300	31.940	32.120	32.120	1,373,489
2026-08-07	32.190	32.650	32.140	32.190	32.190	3,413,570
2026-08-06	32.470	33.110	32.340	32.400	32.400	1,783,228
2026-08-05	32.420	33.270	31.990	33.100	33.100	1,687,979
2026-08-04	32.410	32.870	31.850	32.520	32.520	1,479,616
2026-08-03	32.050	32.640	31.830	32.120	32.120	2,279,572
2026-07-31	31.600	32.070	31.250	31.710	31.710	2,437,821
2026-07-30	32.850	33.210	31.850	31.940	31.940	2,528,850
2026-07-29	33.020	33.590	32.690	32.950	32.950	1,830,875
2026-07-28	31.150	32.850	30.990	32.850	32.850	1,963,335
2026-07-27	30.890	31.020	30.380	31.020	31.020	1,884,196

Page 1 of 3 · 128 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-06-18	0.2550 GBP
2026-01-15	0.4232 GBP
2025-06-19	0.2226 GBP
2025-01-16	0.4188 GBP
2024-06-13	0.2160 GBP
2024-01-18	0.3746 GBP
2023-06-08	0.2000 GBP
2023-01-19	0.2946 GBP
2022-06-09	0.1253 GBP
2022-01-20	0.1866 GBP
2020-01-16	0.3586 GBP
2019-06-20	0.1746 GBP
2019-01-17	0.3386 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.