Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-03-11	28.352	28.550	28.141	28.141	26.836	3,911,009
2024-03-08	28.418	28.708	28.207	28.392	27.075	3,500,490
2024-03-07	28.880	29.051	28.378	28.379	27.062	5,968,039
2024-03-06	28.959	29.143	28.735	28.840	27.502	3,687,058
2024-03-05	28.510	29.018	28.418	28.919	27.578	2,368,267
2024-03-04	28.721	28.932	28.537	28.550	27.226	2,946,491
2024-03-01	28.814	28.985	28.550	28.576	27.251	5,844,027
2024-02-29	28.589	28.800	28.379	28.616	27.289	8,498,094
2024-02-28	28.510	28.589	28.273	28.550	27.226	4,710,747
2024-02-27	28.563	28.814	28.323	28.444	27.125	4,794,440
2024-02-26	28.774	28.906	28.625	28.629	27.301	4,931,332
2024-02-23	28.840	29.083	28.692	28.761	27.427	2,340,894
2024-02-22	29.064	29.262	28.866	29.051	27.704	2,340,843
2024-02-21	29.091	29.288	28.840	29.025	27.678	1,878,583
2024-02-20	28.919	29.209	28.866	29.104	27.754	2,259,254
2024-02-19	28.840	28.998	28.656	28.893	27.553	1,301,601
2024-02-16	28.919	29.104	28.800	28.893	27.553	2,476,066
2024-02-15	29.051	29.222	28.642	28.853	27.515	2,496,629
2024-02-14	28.853	29.025	28.629	28.827	27.490	2,518,293
2024-02-13	28.906	29.196	28.721	28.814	27.477	3,620,585
2024-02-12	29.473	29.539	28.991	29.011	27.666	2,451,240
2024-02-09	29.183	29.592	29.117	29.368	28.005	5,732,248
2024-02-08	29.025	29.460	28.906	29.157	27.804	4,692,339
2024-02-07	28.589	28.827	28.194	28.352	27.037	5,404,229
2024-02-06	28.484	28.642	28.141	28.589	27.263	5,880,882
2024-02-05	28.207	28.431	27.943	28.379	27.062	5,286,803
2024-02-02	28.379	28.524	27.996	28.115	26.811	2,899,685
2024-02-01	28.735	28.827	28.256	28.260	26.949	6,017,929
2024-01-31	28.827	29.051	28.576	28.721	27.389	3,898,796
2024-01-30	28.458	28.827	28.339	28.761	27.427	5,353,339
2024-01-29	28.444	28.669	28.286	28.352	27.037	3,624,232
2024-01-26	28.260	28.576	28.181	28.313	26.999	2,578,583
2024-01-25	27.996	28.397	27.930	28.273	26.962	2,504,283
2024-01-24	27.746	28.062	27.627	27.957	26.660	3,004,592
2024-01-23	27.943	28.286	27.772	27.811	26.522	2,970,427
2024-01-22	28.616	28.800	28.431	28.550	27.226	3,246,955
2024-01-19	28.761	28.972	28.497	28.616	27.289	4,717,672
2024-01-18	28.418	28.735	28.194	28.682	27.352	8,442,372
2024-01-17	29.170	29.460	28.761	28.906	27.211	2,046,148
2024-01-16	28.814	29.341	28.721	29.275	27.559	9,746,979
2024-01-15	28.761	29.038	28.537	28.880	27.186	972,261
2024-01-12	28.880	28.998	28.642	28.721	27.037	2,141,569
2024-01-11	28.880	29.038	28.721	28.800	27.112	4,420,884
2024-01-10	28.721	28.893	28.471	28.800	27.112	3,689,283
2024-01-09	28.510	28.682	28.418	28.655	26.975	3,749,494
2024-01-08	28.154	28.446	28.128	28.444	26.776	8,565,029
2024-01-05	28.022	28.181	27.877	28.154	26.503	2,986,969
2024-01-04	28.168	28.418	27.891	28.128	26.479	2,182,864
2024-01-03	28.286	28.431	28.009	28.247	26.590	6,126,048
2024-01-02	28.365	28.550	28.154	28.181	26.528	2,046,955
2023-12-29	28.326	28.418	28.260	28.299	26.640	900,865
2023-12-28	28.154	28.339	28.128	28.273	26.615	1,508,091
2023-12-27	28.022	28.286	27.785	28.154	26.503	1,625,227
2023-12-22	27.838	28.062	27.785	27.957	26.317	704,151
2023-12-21	27.891	28.102	27.825	27.891	26.255	2,069,278
2023-12-20	27.614	28.049	27.482	27.970	26.330	2,789,448
2023-12-19	27.521	27.653	27.284	27.482	25.870	3,158,460
2023-12-18	27.535	27.772	27.363	27.521	25.908	1,699,284
2023-12-15	27.930	27.983	27.350	27.600	25.982	8,848,510
2023-12-14	28.194	28.431	27.680	27.891	26.255	5,176,503

← NewerPage 12 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.