Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-28	29.196	29.288	29.104	29.143	27.434	2,303,610
2023-06-27	28.655	29.117	28.629	29.117	27.410	3,883,636
2023-06-26	28.827	28.840	28.629	28.629	26.950	1,419,822
2023-06-23	28.735	28.840	28.586	28.774	27.087	2,126,257
2023-06-22	28.589	28.774	28.450	28.682	27.000	6,538,149
2023-06-21	28.761	28.906	28.642	28.682	27.000	2,739,359
2023-06-20	28.524	29.025	28.524	28.880	27.186	1,638,949
2023-06-19	28.616	28.842	28.560	28.616	26.938	4,980,955
2023-06-16	28.919	28.985	28.563	28.695	27.012	10,397,687
2023-06-15	28.748	28.919	28.708	28.919	27.223	5,774,527
2023-06-14	28.629	28.748	28.550	28.748	27.062	2,094,873
2023-06-13	28.932	28.959	28.563	28.642	26.963	4,228,331
2023-06-12	28.800	28.880	28.550	28.827	27.136	2,156,259
2023-06-09	28.695	28.827	28.563	28.642	26.963	3,402,637
2023-06-08	28.603	28.774	28.510	28.695	27.012	3,051,267
2023-06-07	28.853	29.038	28.674	28.840	26.962	5,759,222
2023-06-06	28.906	29.051	28.840	28.840	26.962	3,361,456
2023-06-05	29.196	29.315	28.906	29.025	27.135	2,454,754
2023-06-02	29.222	29.229	28.985	29.104	27.209	2,819,843
2023-06-01	29.196	29.302	29.051	29.196	27.295	2,528,755
2023-05-31	29.064	29.275	28.985	29.038	27.147	9,490,902
2023-05-30	29.183	29.275	29.064	29.091	27.196	3,195,442
2023-05-26	29.170	29.262	28.978	29.222	27.320	2,800,668
2023-05-25	28.932	29.180	28.880	29.117	27.221	3,609,209
2023-05-24	29.011	29.148	28.787	28.853	26.975	7,012,355
2023-05-23	29.354	29.473	29.183	29.183	27.283	6,009,252
2023-05-22	29.486	29.671	29.433	29.447	27.529	3,494,248
2023-05-19	29.433	29.579	29.222	29.473	27.554	5,666,547
2023-05-18	29.368	29.473	29.170	29.381	27.468	4,052,486
2023-05-17	28.959	29.341	28.919	29.196	27.295	4,003,843
2023-05-16	28.563	29.170	28.458	29.011	27.122	3,700,812
2023-05-15	28.497	28.880	28.497	28.576	26.716	3,968,326
2023-05-12	28.036	28.497	27.917	28.444	26.592	4,030,724
2023-05-11	27.693	27.917	27.548	27.877	26.062	3,092,889
2023-05-10	28.062	28.277	27.442	27.574	25.779	2,862,304
2023-05-09	27.231	27.363	27.073	27.231	25.458	4,667,515
2023-05-05	27.772	27.838	27.192	27.284	25.507	2,759,295
2023-05-04	27.811	27.904	27.680	27.693	25.890	4,395,719
2023-05-03	27.574	27.877	27.521	27.864	26.050	2,717,244
2023-05-02	27.693	27.811	27.514	27.535	25.742	2,139,745
2023-04-28	27.442	27.653	27.416	27.653	25.853	2,473,665
2023-04-27	27.389	27.746	27.324	27.376	25.594	2,629,673
2023-04-26	27.469	27.746	27.429	27.640	25.840	5,159,412
2023-04-25	27.258	27.600	27.218	27.587	25.791	1,244,098
2023-04-24	27.337	27.363	27.192	27.350	25.569	4,699,380
2023-04-21	27.086	27.442	27.060	27.376	25.594	2,685,778
2023-04-20	26.743	27.152	26.691	27.126	25.359	4,228,432
2023-04-19	27.099	27.123	26.862	26.875	25.125	1,840,322
2023-04-18	27.324	27.403	26.862	27.047	25.286	2,018,318
2023-04-17	27.099	27.442	27.047	27.363	25.581	1,213,032
2023-04-14	26.981	27.073	26.862	27.020	25.261	2,123,335
2023-04-13	26.941	27.139	26.902	26.941	25.187	1,596,135
2023-04-12	26.994	27.165	26.836	26.915	25.162	5,382,286
2023-04-11	26.981	27.047	26.836	26.954	25.199	8,940,795
2023-04-06	26.730	27.047	26.638	27.020	25.261	1,755,307
2023-04-05	26.836	27.231	26.704	26.704	24.965	2,913,626
2023-04-04	26.704	26.770	26.506	26.519	24.792	2,098,646
2023-04-03	26.862	26.888	26.519	26.611	24.879	3,888,818
2023-03-31	26.585	26.888	26.519	26.809	25.064	5,838,041
2023-03-30	26.374	26.598	26.308	26.585	24.854	3,665,692

← NewerPage 15 of 22 · 1,267 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.