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%WTI99.01▲ 1.91%
← CPG.LSE stock page

Compass Group PLC historical data

1M3M6M1Y5YMAXDownload CSV
DateOpenHighLowCloseAdj. closeVolume
2022-10-0723.79623.91523.51923.82222.0142,884,356
2022-10-0624.25824.37623.82223.97422.1555,651,672
2022-10-0524.15224.21123.90824.21122.3745,141,672
2022-10-0423.81624.37023.67124.23122.3924,054,539
2022-10-0323.54523.61923.20923.60521.8132,491,361
2022-09-3023.73024.49723.53223.80321.9963,331,137
2022-09-2924.27124.41923.70423.85522.0455,194,118
2022-09-2823.84924.44223.64424.35622.5085,531,548
2022-09-2723.99424.69323.74324.10622.2776,137,142
2022-09-2623.86924.21823.52623.91522.1003,320,063
2022-09-2323.94124.01423.43323.78321.9782,736,234
2022-09-2224.28424.28423.95423.95422.1362,597,146
2022-09-2124.33724.50224.13924.50222.6421,975,992
2022-09-2024.94324.98924.38324.40922.5572,957,762
2022-09-1625.33925.44124.66624.72622.8495,110,981
2022-09-1525.27325.81425.24725.39223.4652,517,519
2022-09-1425.35925.39224.97725.14823.2396,997,511
2022-09-1325.52425.82025.34525.42523.4952,308,488
2022-09-1225.14825.47125.02925.39823.4713,269,305
2022-09-0924.99625.22724.87725.05523.1542,466,814
2022-09-0824.73224.95024.48824.95023.0562,358,203
2022-09-0724.12624.74524.11324.62722.7583,714,733
2022-09-0624.27724.64724.18524.31022.4652,210,648
2022-09-0524.08024.43623.86224.32322.4782,577,503
2022-09-0224.11324.31024.00024.30422.4592,480,480
2022-09-0124.38324.56723.97424.15222.3192,620,116
2022-08-3124.42924.69324.30424.51522.6545,487,498
2022-08-3024.73924.94324.45524.50822.6482,690,472
2022-08-2625.24725.26024.69324.73922.8617,534,383
2022-08-2525.37825.48425.18125.18123.2701,691,021
2022-08-2425.06925.40624.88425.24723.3311,757,450
2022-08-2325.58325.58325.04225.08223.1782,583,787
2022-08-2225.57625.88025.35225.63623.6902,016,398
2022-08-1925.41825.86025.32625.72123.7692,390,770
2022-08-1825.61625.98525.56325.97224.0011,450,818
2022-08-1725.76725.80725.53025.60923.6661,741,913
2022-08-1625.65525.81425.58325.80023.8421,139,634
2022-08-1525.69525.69525.35525.65523.7081,514,611
2022-08-1225.59625.70825.40525.51723.5801,502,711
2022-08-1125.65525.82725.45125.53023.5931,715,233
2022-08-1025.26025.74825.09525.51023.5743,830,245
2022-08-0925.35225.43125.26025.33223.4102,146,613
2022-08-0825.19425.45125.03625.28023.3611,517,596
2022-08-0525.29325.35225.10825.15423.2451,297,706
2022-08-0425.58325.70825.18725.33223.4103,255,848
2022-08-0325.45825.62925.31925.60923.6666,517,660
2022-08-0225.70225.79425.38525.48423.5502,119,280
2022-08-0125.24725.81425.24725.68223.7331,717,556
2022-07-2925.76125.91925.00325.24723.3313,872,062
2022-07-2825.57025.81425.47125.75423.8005,791,832
2022-07-2725.44425.71625.27325.42523.4955,959,991
2022-07-2624.58125.19424.50825.14123.2333,617,467
2022-07-2524.42224.57424.15924.33022.4842,458,429
2022-07-2224.23124.64724.17824.44922.5932,109,902
2022-07-2124.21124.48824.06624.19822.3625,078,777
2022-07-2024.50224.61424.11324.24422.4046,815,664
2022-07-1923.91524.56123.89524.42922.5752,250,555
2022-07-1824.48824.54123.98724.08622.2582,960,817
2022-07-1524.20524.40323.94124.33022.4843,484,617
2022-07-1423.94824.06023.73023.97422.1552,403,761
← NewerPage 18 of 22 · 1,262 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.