Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-06-07	29.143	29.592	28.853	29.539	28.169	2,999,385
2024-06-06	29.011	29.302	28.761	29.038	27.691	2,266,303
2024-06-05	29.157	29.209	28.880	28.946	27.603	2,771,041
2024-06-04	28.629	28.959	28.603	28.748	27.414	4,786,312
2024-06-03	29.143	29.236	28.444	28.589	27.263	8,660,035
2024-05-31	28.853	28.985	28.655	28.906	27.565	8,422,153
2024-05-30	28.761	28.932	28.550	28.774	27.440	2,644,292
2024-05-29	28.655	28.893	28.484	28.735	27.402	7,454,443
2024-05-28	29.368	29.526	28.669	28.735	27.402	11,188,219
2024-05-24	29.236	29.368	29.091	29.288	27.930	1,543,189
2024-05-23	29.790	29.869	29.404	29.420	28.056	4,333,805
2024-05-22	29.341	29.803	29.196	29.803	28.420	4,744,401
2024-05-21	29.262	29.552	29.143	29.407	28.043	3,930,042
2024-05-20	29.816	29.855	29.341	29.368	28.005	1,556,239
2024-05-17	29.671	29.763	29.381	29.750	28.370	2,494,421
2024-05-16	29.895	30.119	29.552	29.684	28.307	2,852,232
2024-05-15	30.238	30.238	29.038	29.697	28.320	12,264,229
2024-05-14	30.409	30.607	30.330	30.607	29.188	2,288,150
2024-05-13	30.515	30.752	30.251	30.422	29.011	6,465,738
2024-05-10	30.198	30.462	30.185	30.436	29.024	2,251,971
2024-05-09	30.093	30.357	29.895	30.093	28.697	4,681,651
2024-05-08	30.159	30.225	29.987	30.119	28.722	3,120,256
2024-05-07	30.040	30.093	29.724	29.974	28.584	2,531,410
2024-05-03	29.288	29.592	29.117	29.592	28.219	1,831,596
2024-05-02	29.011	29.288	28.827	29.288	27.930	5,205,194
2024-05-01	29.486	29.539	28.972	29.038	27.691	1,408,323
2024-04-30	29.315	29.710	29.236	29.433	28.068	2,994,233
2024-04-29	29.341	29.526	29.170	29.222	27.867	2,456,220
2024-04-26	29.539	29.618	29.075	29.394	28.031	2,044,944
2024-04-25	29.433	29.513	29.130	29.433	28.068	3,625,006
2024-04-24	29.394	29.513	29.249	29.513	28.144	2,174,720
2024-04-23	29.565	29.710	29.236	29.407	28.043	2,021,038
2024-04-22	29.236	29.552	29.051	29.420	28.056	2,584,287
2024-04-19	28.576	29.066	28.563	29.051	27.704	3,979,595
2024-04-18	28.444	28.682	28.049	28.603	27.276	8,084,430
2024-04-17	28.088	28.420	27.917	28.220	26.911	5,653,434
2024-04-16	28.379	28.497	28.168	28.247	26.937	3,074,939
2024-04-15	28.682	28.985	28.524	28.669	27.339	2,937,449
2024-04-12	28.827	28.946	28.668	28.774	27.440	2,785,731
2024-04-11	29.236	29.236	28.594	28.708	27.377	7,597,661
2024-04-10	29.064	29.302	28.946	29.262	27.905	4,325,908
2024-04-09	29.104	29.288	28.866	28.998	27.653	2,800,324
2024-04-08	29.209	29.288	29.025	29.196	27.842	3,128,499
2024-04-05	28.998	29.341	28.853	29.288	27.930	4,406,529
2024-04-04	29.552	29.565	29.275	29.288	27.930	5,962,487
2024-04-03	29.658	29.710	29.433	29.658	28.282	5,579,541
2024-04-02	30.568	30.739	29.706	29.710	28.332	4,687,566
2024-03-28	30.357	30.673	30.211	30.633	29.213	3,228,879
2024-03-27	30.172	30.387	30.132	30.383	28.974	2,193,544
2024-03-26	29.750	30.172	29.539	30.146	28.747	2,559,548
2024-03-25	29.816	30.066	29.552	29.790	28.408	3,533,636
2024-03-22	29.671	30.001	29.540	29.882	28.496	5,533,991
2024-03-21	28.655	29.605	28.247	29.565	28.194	6,216,464
2024-03-20	28.273	28.621	28.247	28.418	27.100	6,265,916
2024-03-19	28.603	28.814	28.158	28.379	27.062	4,363,173
2024-03-18	29.064	29.249	28.550	28.629	27.301	11,936,741
2024-03-15	28.998	29.288	28.840	29.038	27.691	10,168,627
2024-03-14	28.932	29.143	28.774	29.104	27.754	4,725,807
2024-03-13	28.853	29.038	28.352	28.972	27.628	4,151,440
2024-03-12	28.352	28.735	28.233	28.708	27.377	4,570,920

← NewerPage 11 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.