Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-21	27.099	27.350	26.902	26.981	25.399	7,379,304
2023-09-20	27.165	27.324	26.981	27.218	25.622	1,250,023
2023-09-19	27.060	27.113	26.849	27.020	25.436	2,846,817
2023-09-18	27.337	27.455	27.027	27.152	25.560	1,713,071
2023-09-15	27.600	27.785	27.297	27.324	25.721	9,107,881
2023-09-14	27.258	27.508	27.139	27.416	25.808	4,086,232
2023-09-13	26.756	27.244	26.704	27.152	25.560	2,235,883
2023-09-12	26.756	26.941	26.691	26.862	25.287	2,093,356
2023-09-11	27.178	27.271	26.691	26.691	25.125	3,562,320
2023-09-08	26.625	27.020	26.519	27.020	25.436	2,494,771
2023-09-07	26.084	26.546	26.051	26.387	24.840	4,122,142
2023-09-06	26.466	26.559	25.807	26.196	24.660	1,880,234
2023-09-05	26.466	26.717	26.435	26.546	24.989	2,323,128
2023-09-04	26.361	26.730	26.345	26.506	24.952	4,925,451
2023-09-01	26.374	26.374	26.170	26.275	24.734	2,091,273
2023-08-31	26.598	26.836	26.282	26.282	24.741	3,568,590
2023-08-30	26.559	26.756	26.532	26.651	25.088	9,605,306
2023-08-29	26.836	26.941	26.598	26.598	25.039	4,632,987
2023-08-25	26.335	26.691	26.321	26.625	25.063	1,860,758
2023-08-24	26.229	26.532	26.189	26.374	24.827	1,853,545
2023-08-23	25.636	26.091	25.589	26.091	24.561	17,202,650
2023-08-22	25.833	25.972	25.636	25.655	24.151	2,837,853
2023-08-21	25.860	26.005	25.702	25.814	24.300	4,936,225
2023-08-18	25.814	25.919	25.702	25.833	24.319	2,800,980
2023-08-17	26.064	26.302	25.886	25.886	24.368	1,482,254
2023-08-16	26.255	26.302	26.071	26.150	24.616	3,986,199
2023-08-15	26.572	26.626	26.209	26.255	24.716	1,257,386
2023-08-14	26.453	26.691	26.328	26.572	25.014	3,787,648
2023-08-11	26.506	26.783	26.480	26.480	24.927	1,334,817
2023-08-10	26.585	26.698	26.466	26.598	25.039	2,661,985
2023-08-09	26.453	26.691	26.341	26.546	24.989	6,158,644
2023-08-08	26.229	26.510	26.229	26.400	24.852	2,978,837
2023-08-07	26.341	26.414	26.137	26.275	24.734	1,152,821
2023-08-04	26.559	26.691	26.203	26.321	24.778	1,314,585
2023-08-03	26.493	26.608	26.209	26.598	25.039	1,889,669
2023-08-02	26.625	26.836	26.367	26.638	25.076	1,884,679
2023-08-01	26.783	26.967	26.512	26.822	25.250	3,489,211
2023-07-31	26.664	26.893	26.440	26.730	25.163	2,369,675
2023-07-28	26.822	26.888	26.611	26.664	25.101	2,358,982
2023-07-27	26.704	27.007	26.646	26.862	25.287	3,402,474
2023-07-26	26.546	26.796	26.414	26.743	25.175	2,693,233
2023-07-25	27.047	27.455	26.335	26.585	25.026	4,005,242
2023-07-24	27.838	28.128	27.798	28.036	26.392	2,082,258
2023-07-21	27.680	27.930	27.653	27.917	26.280	10,392,635
2023-07-20	27.653	27.732	27.403	27.614	25.994	10,426,185
2023-07-19	27.798	28.022	27.614	27.614	25.994	4,337,499
2023-07-18	27.943	27.970	27.587	27.587	25.970	1,920,251
2023-07-17	27.548	28.009	27.455	28.009	26.367	1,974,579
2023-07-14	27.389	27.640	27.337	27.600	25.982	2,062,527
2023-07-13	27.324	27.732	27.324	27.455	25.845	2,665,336
2023-07-12	27.429	27.508	27.192	27.455	25.845	6,990,075
2023-07-11	27.376	27.389	27.020	27.350	25.746	5,247,838
2023-07-10	27.297	27.410	27.205	27.297	25.696	1,577,521
2023-07-07	27.561	27.561	27.231	27.297	25.696	1,920,352
2023-07-06	28.075	28.088	27.482	27.614	25.994	2,641,541
2023-07-05	28.260	28.431	28.141	28.141	26.491	2,467,679
2023-07-04	28.708	28.774	28.365	28.379	26.714	2,651,840
2023-07-03	28.998	29.025	28.655	28.682	27.000	4,635,605
2023-06-30	28.919	29.091	28.735	29.038	27.335	7,958,167
2023-06-29	29.209	29.236	28.906	28.919	27.223	1,471,943

← NewerPage 14 of 22 · 1,263 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.