Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-13	27.482	27.864	27.192	27.798	26.168	3,925,273
2023-12-12	27.244	27.680	27.211	27.363	25.759	3,067,558
2023-12-11	27.218	27.235	26.967	27.231	25.634	2,356,070
2023-12-08	27.376	27.376	27.073	27.192	25.597	4,581,233
2023-12-07	26.862	27.363	26.862	27.324	25.721	3,298,764
2023-12-06	27.060	27.205	26.862	26.928	25.349	17,330,064
2023-12-05	26.770	27.047	26.625	27.033	25.448	2,637,773
2023-12-04	26.677	27.073	26.611	26.994	25.411	3,853,668
2023-12-01	26.519	26.743	26.493	26.717	25.150	1,474,618
2023-11-30	26.559	26.770	26.367	26.414	24.865	4,862,971
2023-11-29	27.310	27.310	26.598	26.598	25.039	1,381,769
2023-11-28	27.152	27.416	26.902	27.310	25.709	2,824,726
2023-11-27	27.403	27.482	27.099	27.231	25.634	1,486,107
2023-11-24	27.455	27.521	27.271	27.297	25.696	1,076,111
2023-11-23	27.429	27.719	27.350	27.574	25.957	3,261,370
2023-11-22	27.073	27.508	27.073	27.403	25.796	2,063,331
2023-11-21	26.915	27.178	26.420	27.007	25.423	2,920,204
2023-11-20	26.374	27.099	25.866	27.033	25.448	5,702,420
2023-11-17	27.561	27.732	27.284	27.587	25.970	2,178,230
2023-11-16	27.416	27.545	27.350	27.455	25.845	2,216,167
2023-11-15	27.680	27.719	27.337	27.416	25.808	3,840,460
2023-11-14	27.719	27.746	27.126	27.126	25.535	5,596,200
2023-11-13	27.574	27.798	27.310	27.693	26.069	3,992,107
2023-11-10	27.455	27.535	27.363	27.455	25.845	4,011,593
2023-11-09	27.297	27.508	27.178	27.429	25.821	3,121,526
2023-11-08	26.967	27.416	26.928	27.363	25.759	3,560,616
2023-11-07	27.033	27.178	26.981	27.033	25.448	5,863,476
2023-11-06	27.020	27.310	26.822	27.113	25.523	2,430,936
2023-11-03	27.746	27.785	26.981	27.060	25.473	2,506,222
2023-11-02	27.746	27.943	27.666	27.719	26.094	1,511,676
2023-11-01	27.416	27.772	27.284	27.640	26.019	3,170,481
2023-10-31	27.455	27.785	27.139	27.337	25.734	2,635,565
2023-10-30	27.231	27.527	27.231	27.297	25.696	11,664,091
2023-10-27	27.508	27.508	27.060	27.165	25.572	1,268,256
2023-10-26	27.020	27.772	27.007	27.363	25.759	2,893,589
2023-10-25	26.809	27.060	26.625	26.981	25.399	4,154,717
2023-10-24	26.981	27.047	26.644	26.809	25.237	2,635,161
2023-10-23	26.862	27.152	26.625	27.060	25.473	1,842,353
2023-10-20	26.902	26.941	26.704	26.928	25.349	3,168,587
2023-10-19	27.033	27.033	26.709	26.981	25.399	2,975,242
2023-10-18	27.244	27.271	27.060	27.099	25.510	2,195,035
2023-10-17	27.060	27.376	26.928	27.271	25.672	3,166,821
2023-10-16	27.337	27.345	26.928	27.126	25.535	1,936,788
2023-10-13	27.508	27.680	27.284	27.324	25.721	1,500,054
2023-10-12	27.535	27.697	27.231	27.495	25.883	2,273,170
2023-10-11	27.258	27.455	27.047	27.455	25.845	1,953,839
2023-10-10	27.152	27.258	26.822	27.205	25.610	2,301,789
2023-10-09	26.836	27.244	26.809	26.954	25.374	8,123,325
2023-10-06	26.941	27.060	26.387	26.585	25.026	3,124,519
2023-10-05	26.559	27.231	26.493	26.941	25.361	2,779,190
2023-10-04	26.249	26.829	26.163	26.519	24.964	11,637,617
2023-10-03	26.275	26.453	26.183	26.183	24.647	1,430,731
2023-10-02	26.387	26.559	26.236	26.315	24.772	2,910,315
2023-09-29	26.519	26.638	26.374	26.374	24.827	2,936,275
2023-09-28	26.255	26.532	26.130	26.453	24.902	3,428,434
2023-09-27	26.282	26.453	26.216	26.275	24.734	1,487,609
2023-09-26	26.374	26.625	26.249	26.275	24.734	1,877,552
2023-09-25	26.717	26.717	26.302	26.440	24.890	2,073,380
2023-09-22	26.796	26.915	26.598	26.598	25.039	3,522,971
2023-09-21	27.099	27.350	26.902	26.981	25.399	7,379,304

← NewerPage 13 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.