Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-09-02	31.688	31.754	31.491	31.675	30.427	1,419,182
2024-08-30	31.728	31.794	31.609	31.636	30.389	3,000,354
2024-08-29	31.464	32.110	31.451	31.715	30.465	2,964,699
2024-08-28	31.332	31.464	31.266	31.398	30.161	3,869,216
2024-08-27	31.319	31.583	31.152	31.201	29.971	4,334,546
2024-08-23	31.438	31.488	31.227	31.346	30.110	2,179,927
2024-08-22	31.293	31.504	31.266	31.398	30.161	4,565,048
2024-08-21	31.253	31.359	31.161	31.280	30.047	2,928,863
2024-08-20	31.425	31.464	31.161	31.280	30.047	1,781,865
2024-08-19	31.280	31.477	31.161	31.425	30.186	1,227,253
2024-08-16	31.372	31.517	31.280	31.346	30.110	2,285,091
2024-08-15	31.385	31.543	31.306	31.398	30.161	4,964,693
2024-08-14	31.135	31.319	31.080	31.280	30.047	3,272,566
2024-08-13	31.055	31.161	30.805	30.976	29.755	1,128,178
2024-08-12	30.818	31.161	30.818	31.042	29.819	2,286,555
2024-08-09	30.884	31.042	30.765	30.765	29.553	2,313,826
2024-08-08	30.858	30.990	30.673	30.910	29.692	2,637,342
2024-08-07	30.858	30.976	30.541	30.858	29.641	2,593,050
2024-08-06	30.884	31.016	30.683	30.805	29.591	7,476,851
2024-08-05	31.214	31.425	30.449	30.699	29.489	6,740,641
2024-08-02	31.240	31.530	31.082	31.135	29.907	8,654,301
2024-08-01	31.688	31.971	31.372	31.451	30.211	2,793,014
2024-07-31	31.385	31.675	31.319	31.596	30.351	3,266,260
2024-07-30	31.055	31.319	31.055	31.227	29.996	1,973,783
2024-07-29	31.201	31.319	31.029	31.108	29.882	3,755,532
2024-07-26	30.357	31.243	30.343	31.135	29.907	2,203,171
2024-07-25	30.238	30.601	30.159	30.409	29.211	2,733,521
2024-07-24	29.935	30.475	29.842	30.251	29.059	2,469,116
2024-07-23	29.763	30.383	29.618	30.198	29.008	3,902,396
2024-07-22	29.064	29.122	28.800	28.893	27.754	2,322,315
2024-07-19	28.932	29.091	28.642	28.946	27.805	1,937,525
2024-07-18	28.959	29.249	28.642	28.946	27.805	2,650,418
2024-07-17	28.761	29.064	28.576	28.827	27.691	4,079,955
2024-07-16	28.563	28.956	28.392	28.721	27.589	2,095,403
2024-07-15	28.853	29.015	28.629	28.655	27.526	1,788,645
2024-07-12	28.853	28.972	28.444	28.946	27.805	2,222,383
2024-07-11	28.510	28.642	28.431	28.629	27.501	1,988,908
2024-07-10	28.484	28.629	28.220	28.497	27.374	4,884,929
2024-07-09	28.418	28.738	28.049	28.392	27.273	4,079,174
2024-07-08	28.286	28.655	28.241	28.418	27.298	5,002,753
2024-07-05	28.603	28.642	28.154	28.220	27.108	2,107,171
2024-07-04	28.365	28.603	27.996	28.497	27.374	2,144,317
2024-07-03	28.036	28.207	27.877	28.168	27.057	2,002,041
2024-07-02	28.524	28.563	27.891	28.260	27.146	2,761,546
2024-07-01	28.655	28.721	28.313	28.655	27.526	4,968,680
2024-06-28	29.170	29.315	28.405	28.484	27.361	2,825,300
2024-06-27	29.025	29.236	28.972	29.025	27.881	2,142,215
2024-06-26	29.368	29.486	28.893	28.946	27.805	5,699,006
2024-06-25	29.618	29.829	29.249	29.341	28.185	3,851,106
2024-06-24	29.790	30.014	29.328	29.592	28.425	3,338,281
2024-06-21	29.565	29.961	29.447	29.790	28.615	7,013,258
2024-06-20	29.447	29.539	29.183	29.513	28.349	3,658,998
2024-06-19	29.130	29.361	29.091	29.354	28.197	2,034,513
2024-06-18	29.077	29.368	28.959	29.236	28.083	3,445,186
2024-06-17	29.315	29.315	28.774	28.959	27.817	9,497,166
2024-06-14	29.236	29.447	29.157	29.236	28.083	1,920,182
2024-06-13	29.315	29.368	28.998	29.275	28.121	2,220,571
2024-06-12	29.077	29.539	28.761	29.526	28.156	4,609,052
2024-06-11	29.209	29.262	28.840	28.946	27.603	31,034,835
2024-06-10	29.222	29.302	28.840	29.104	27.754	3,033,222

← NewerPage 10 of 22 · 1,262 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.