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%WTI98.32▲ 1.20%
← CPG.LSE stock page

Compass Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2023-01-0425.81425.95225.54125.54323.6052,697,630
2023-01-0325.37825.82025.35225.71523.7633,475,897
2022-12-3025.42525.53025.28625.28623.367900,082
2022-12-2925.26625.51725.17425.49123.5561,105,656
2022-12-2825.64925.73725.40525.43123.5011,124,374
2022-12-2325.53025.59125.36525.47723.544886,879
2022-12-2225.28025.69525.28025.50423.5681,420,191
2022-12-2125.12825.32625.02225.32623.4041,946,262
2022-12-2024.89725.20024.89725.07523.1722,161,762
2022-12-1925.05525.17425.02225.10223.1971,587,950
2022-12-1625.12825.20724.91725.06923.1667,783,709
2022-12-1525.26025.39825.05525.08823.1842,023,594
2022-12-1425.11525.39825.04925.38523.4594,374,671
2022-12-1325.08825.15424.84425.04223.1424,031,022
2022-12-1225.20025.31925.04925.08823.1842,456,457
2022-12-0925.15425.38525.05525.31323.3922,039,028
2022-12-0825.05525.23325.02225.02223.1242,567,714
2022-12-0725.08825.51724.95624.95623.0633,155,003
2022-12-0624.95625.24024.95625.03623.1363,734,888
2022-12-0524.75925.09524.44925.00323.1052,635,164
2022-12-0224.54824.86424.43624.72622.8492,500,432
2022-12-0124.81124.96324.61424.61422.7462,680,617
2022-11-3024.31024.95024.31024.68622.8135,060,294
2022-11-2924.48224.62024.13924.13922.3073,424,541
2022-11-2824.25124.55424.10724.35622.5082,378,988
2022-11-2524.08024.33424.08024.27722.4354,013,853
2022-11-2424.02724.18523.83624.11322.2831,206,048
2022-11-2324.00024.31023.92124.03322.2098,747,368
2022-11-2224.17224.20523.42023.88222.0693,091,754
2022-11-2123.42024.15923.32824.05322.2286,303,043
2022-11-1824.45524.63324.33724.40322.5513,326,783
2022-11-1724.48824.49524.23124.36322.5141,869,958
2022-11-1624.27724.49524.09924.40922.5571,615,017
2022-11-1523.92824.36323.86924.36322.5142,412,532
2022-11-1423.68424.75223.54524.03322.2098,398,013
2022-11-1124.75224.77923.36123.58521.7953,657,501
2022-11-1024.48825.02924.42224.76522.8862,165,351
2022-11-0924.39624.58724.22524.52822.6661,528,097
2022-11-0824.53424.75224.37624.56122.6975,483,532
2022-11-0724.77825.08224.68624.68622.8131,562,197
2022-11-0424.69924.98924.57424.82522.9419,927,140
2022-11-0324.07324.71324.00024.70622.8311,795,345
2022-11-0224.49524.56124.33724.43622.5812,537,514
2022-11-0124.42224.58924.37624.49522.6361,793,742
2022-10-3124.38324.50224.20524.21822.3803,154,212
2022-10-2824.07324.34323.98624.34322.4961,271,757
2022-10-2724.35624.40924.12624.17822.3441,586,938
2022-10-2624.13924.43623.98724.40322.5519,237,642
2022-10-2524.37624.37623.92123.99422.1733,401,584
2022-10-2424.19824.67324.12624.28422.4411,219,153
2022-10-2123.60524.05323.49924.02022.1973,252,805
2022-10-2023.95423.95423.68423.78321.9785,215,416
2022-10-1924.13924.13923.84923.89522.0821,858,277
2022-10-1824.00024.35023.94124.08622.2582,413,171
2022-10-1723.88223.96723.69123.82222.0143,538,362
2022-10-1423.88224.23123.71723.81622.0082,695,977
2022-10-1323.65123.96123.28423.71021.9112,953,253
2022-10-1223.89523.96123.36723.62521.8323,170,203
2022-10-1123.61124.08623.46623.84922.0394,061,754
2022-10-1023.63123.78923.53923.64421.8502,149,494
← NewerPage 17 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.