See inside every stock. Pro
WatchlistPro
S&P 5007,757▲ 0.58%Nasdaq26,703▲ 1.05%Dow Jones52,856▲ 0.69%Nasdaq 10029,823▲ 1.13%VIX16.68▼ 3.64%US Dollar101.69▼ 0.01%Gold spot4,114▼ 0.44%WTI99.73▲ 2.66%
← CPG.LSE stock page

Compass Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-03-2926.51926.62526.32126.37424.6572,636,417
2023-03-2826.46626.59626.38726.42724.7065,380,192
2023-03-2726.36726.65126.19626.50624.7802,353,602
2023-03-2426.48026.48026.16326.26924.5581,945,671
2023-03-2326.49326.49326.20926.30824.5953,025,621
2023-03-2226.11026.49326.05026.48024.7552,245,891
2023-03-2125.83326.13025.72826.13024.4293,612,992
2023-03-2025.48425.78125.38525.72124.0472,181,934
2023-03-1725.51725.74825.38525.59623.9297,116,392
2023-03-1624.72625.53724.72625.40523.7513,761,518
2023-03-1525.11525.20024.55424.71323.1034,900,047
2023-03-1424.91725.14824.81125.14823.5102,075,477
2023-03-1325.11525.16124.64724.86423.2453,934,745
2023-03-1025.33925.41124.93725.12123.4862,905,337
2023-03-0925.06225.33225.03625.26623.6211,528,473
2023-03-0825.19425.29325.09525.14123.5041,446,031
2023-03-0725.07525.39825.07525.26023.6151,478,710
2023-03-0625.28625.35224.90425.16723.5291,446,735
2023-03-0325.51025.52425.16725.26623.6214,262,328
2023-03-0225.20025.49125.15425.49123.8311,823,424
2023-03-0125.26625.49725.18725.22723.5843,945,761
2023-02-2825.60325.65425.26625.31923.6713,741,392
2023-02-2725.65525.99025.53725.72124.0471,623,670
2023-02-2425.72125.85325.49725.55623.8922,103,233
2023-02-2325.75425.83325.58925.63623.9661,375,190
2023-02-2225.37225.75425.28025.75424.0772,125,555
2023-02-2125.06925.40525.02225.37823.7269,143,531
2023-02-2025.38525.43825.14125.17423.5352,838,458
2023-02-1725.16125.46425.08825.37823.7262,500,869
2023-02-1625.16725.29925.05925.17423.5352,086,790
2023-02-1525.04225.34524.95025.14823.5101,419,214
2023-02-1424.97625.15424.94325.00923.3811,619,873
2023-02-1324.79225.06924.79224.96323.3382,555,588
2023-02-1024.56124.83124.42924.75923.1475,238,858
2023-02-0925.41825.56124.47524.47522.8815,718,095
2023-02-0824.91025.03624.77824.89723.2765,951,548
2023-02-0725.35925.47124.83124.83123.2143,803,633
2023-02-0625.37225.52325.25325.41823.7631,669,155
2023-02-0324.89125.39824.89125.39823.7441,820,518
2023-02-0224.99625.00324.54824.86423.2453,029,595
2023-02-0125.44425.45124.98324.98323.3564,834,425
2023-01-3125.82725.92625.40525.46423.8063,565,808
2023-01-3024.79225.18724.72625.14123.5046,093,859
2023-01-2725.23325.40225.06225.06223.4302,089,219
2023-01-2625.30625.35925.04925.20023.56012,656,263
2023-01-2525.38525.44424.97025.20723.5662,701,388
2023-01-2425.34525.48425.13425.35223.7014,795,381
2023-01-2325.24725.30625.02225.22023.5782,092,163
2023-01-2025.07525.27724.94325.22723.5841,883,748
2023-01-1925.04225.18324.91725.02923.3992,808,528
2023-01-1825.48425.62925.29925.35223.4281,609,078
2023-01-1725.16125.58325.06225.49723.5621,833,859
2023-01-1625.31925.40525.03625.18723.2761,552,031
2023-01-1325.31925.47725.14825.39223.4651,810,218
2023-01-1225.10825.23325.00325.14823.2392,090,706
2023-01-1125.37825.42525.04225.08223.1782,352,144
2023-01-1025.04925.31424.97025.28623.3674,380,818
2023-01-0925.26025.26025.03625.05523.1549,989,837
2023-01-0625.60325.70224.92425.17423.2643,135,723
2023-01-0525.41125.64925.33225.51023.5747,301,511
← NewerPage 16 of 22 · 1,267 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-dateAmount
2026-06-180.2550 GBP
2026-01-150.4232 GBP
2025-06-190.2226 GBP
2025-01-160.4188 GBP
2024-06-130.2160 GBP
2024-01-180.3746 GBP
2023-06-080.2000 GBP
2023-01-190.2946 GBP
2022-06-090.1253 GBP
2022-01-200.1866 GBP
2020-01-160.3586 GBP
2019-06-200.1746 GBP
2019-01-170.3386 GBP

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.