Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-13	24.007	24.152	23.717	23.934	22.118	5,601,726
2022-07-12	23.565	24.093	23.519	23.974	22.155	5,385,760
2022-07-11	22.965	23.789	22.939	23.592	21.801	2,620,396
2022-07-08	23.058	23.394	22.945	23.209	21.448	2,104,415
2022-07-07	23.018	23.236	22.873	23.091	21.338	5,254,464
2022-07-06	22.550	22.926	22.464	22.814	21.082	4,549,213
2022-07-05	22.906	22.978	22.148	22.260	20.570	3,717,359
2022-07-04	23.005	23.104	22.695	22.807	21.076	1,344,366
2022-07-01	22.036	22.992	21.983	22.787	21.058	3,148,408
2022-06-30	22.069	22.233	21.739	22.154	20.473	3,469,786
2022-06-29	22.319	22.517	22.009	22.306	20.613	3,456,824
2022-06-28	22.715	22.912	22.589	22.616	20.899	2,092,794
2022-06-27	22.326	22.642	22.247	22.556	20.845	1,954,306
2022-06-24	21.528	22.629	21.501	22.378	20.680	3,310,814
2022-06-23	22.115	22.365	21.640	21.640	19.998	3,237,167
2022-06-22	22.029	22.372	21.778	22.148	20.467	2,783,684
2022-06-21	22.398	22.583	22.167	22.299	20.607	2,587,381
2022-06-20	22.187	22.345	22.016	22.345	20.650	2,285,870
2022-06-17	22.055	22.576	21.917	22.121	20.442	5,959,008
2022-06-16	22.425	22.425	21.844	21.917	20.254	4,121,056
2022-06-15	22.214	22.741	22.042	22.642	20.924	11,486,551
2022-06-14	22.134	22.491	21.548	22.022	20.351	4,923,404
2022-06-13	22.761	22.814	21.785	21.923	20.260	7,050,308
2022-06-10	23.381	23.460	22.853	22.998	21.253	4,480,667
2022-06-09	22.847	23.512	22.814	23.427	21.649	8,689,363
2022-06-08	23.770	23.803	23.447	23.552	21.650	2,928,101
2022-06-07	23.638	23.849	23.472	23.691	21.777	1,882,242
2022-06-06	23.585	23.915	23.367	23.803	21.880	1,977,826
2022-06-01	23.585	23.954	23.328	23.328	21.444	2,819,178
2022-05-31	23.499	23.723	23.295	23.440	21.547	12,476,533
2022-05-30	23.789	24.080	23.565	23.730	21.813	2,981,610
2022-05-27	23.506	24.027	23.466	23.730	21.813	2,565,218
2022-05-26	23.005	23.460	22.965	23.407	21.516	4,212,704
2022-05-25	23.097	23.249	22.761	22.998	21.141	2,114,639
2022-05-24	22.688	23.104	22.583	22.847	21.001	6,882,566
2022-05-23	22.893	22.893	22.458	22.820	20.977	4,838,313
2022-05-20	22.326	22.708	22.082	22.523	20.704	3,617,588
2022-05-19	22.701	22.708	22.069	22.260	20.462	4,511,970
2022-05-18	23.400	23.460	22.754	22.754	20.916	3,994,826
2022-05-17	24.159	24.258	23.275	23.374	21.486	3,922,500
2022-05-16	23.704	24.290	23.684	23.948	22.013	3,541,666
2022-05-13	22.932	23.842	22.761	23.842	21.917	4,313,802
2022-05-12	21.937	22.886	21.937	22.649	20.819	5,002,855
2022-05-11	22.392	23.420	21.739	22.339	20.535	11,569,301
2022-05-10	21.079	21.145	20.687	20.803	19.122	4,241,003
2022-05-09	21.699	21.889	20.789	20.789	19.110	4,265,995
2022-05-06	22.055	22.181	21.627	21.759	20.001	3,331,359
2022-05-05	22.794	22.939	22.187	22.187	20.395	2,650,313
2022-05-04	22.827	22.906	22.365	22.365	20.559	1,862,945
2022-05-03	22.187	22.906	22.154	22.794	20.953	2,631,475
2022-04-29	22.695	22.708	22.352	22.444	20.632	2,838,079
2022-04-28	22.359	22.471	22.128	22.425	20.613	1,578,412
2022-04-27	22.273	22.431	22.029	22.049	20.268	4,256,081
2022-04-26	22.629	22.636	22.200	22.280	20.480	2,274,701
2022-04-25	22.042	22.734	22.022	22.411	20.601	2,090,050
2022-04-22	22.701	23.092	22.451	22.451	20.638	1,910,598
2022-04-21	22.629	23.315	22.629	23.064	21.201	2,267,278
2022-04-20	22.194	22.622	22.075	22.622	20.795	3,081,856
2022-04-19	22.088	22.128	21.858	22.016	20.238	2,405,486
2022-04-14	21.614	22.121	21.554	22.115	20.329	4,291,694

← NewerPage 19 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.