Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	30.080	30.520	30.080	30.290	30.290	1,542,853
2026-07-23	30.670	30.750	29.710	30.460	30.460	2,070,950
2026-07-22	30.770	31.420	30.670	30.880	30.880	2,405,367
2026-07-21	30.600	31.360	29.820	31.070	31.070	2,109,310
2026-07-20	31.110	31.950	31.110	31.600	31.600	2,405,772
2026-07-17	31.360	31.680	31.080	31.590	31.590	1,643,974
2026-07-16	31.320	31.350	30.550	31.250	31.250	2,239,426
2026-07-15	31.520	31.989	31.160	31.540	31.540	2,156,195
2026-07-14	31.050	32.310	31.020	31.700	31.700	1,484,489
2026-07-13	32.090	32.520	31.770	32.280	32.280	1,068,487
2026-07-10	31.800	32.400	31.460	32.260	32.260	1,211,474
2026-07-09	32.500	32.910	31.650	31.770	31.770	2,057,026
2026-07-08	32.020	32.970	31.650	32.130	32.130	3,215,539
2026-07-07	30.440	32.620	30.350	32.500	32.500	1,830,777
2026-07-06	32.790	33.020	31.570	31.570	31.570	1,692,049
2026-07-03	33.280	33.690	32.650	32.710	32.710	1,306,105
2026-07-02	32.000	33.860	31.950	33.160	33.160	2,057,435
2026-07-01	32.110	32.500	30.990	32.030	32.030	2,431,306
2026-06-30	32.010	32.660	31.800	32.300	32.300	3,215,270
2026-06-29	32.500	32.770	31.950	32.280	32.280	2,030,959
2026-06-26	32.090	32.740	31.630	32.740	32.740	4,757,598
2026-06-25	32.440	33.010	32.040	32.220	32.220	4,169,767
2026-06-24	31.570	32.450	31.570	32.450	32.450	3,842,192
2026-06-23	31.860	32.550	31.860	31.980	31.980	4,529,812
2026-06-22	32.210	32.810	31.860	32.500	32.500	1,597,204
2026-06-19	32.640	32.720	31.920	32.200	32.200	7,635,754
2026-06-18	32.670	33.040	32.050	32.650	32.650	2,730,403
2026-06-17	33.300	33.470	32.560	32.760	32.505	2,442,524
2026-06-16	33.290	33.780	32.950	33.430	33.170	1,599,902
2026-06-15	34.050	34.690	29.060	33.540	33.279	1,747,696
2026-06-12	32.390	34.190	32.390	34.180	33.914	2,647,150
2026-06-11	33.560	33.560	32.540	32.670	32.416	3,401,095
2026-06-10	32.800	33.650	32.170	33.180	32.922	5,606,592
2026-06-09	33.300	33.640	32.600	32.780	32.525	2,491,540
2026-06-08	32.620	32.980	32.420	32.980	32.723	2,044,266
2026-06-05	32.710	33.140	32.570	32.810	32.555	2,120,540
2026-06-04	32.200	33.000	31.870	32.510	32.257	2,646,299
2026-06-03	32.250	33.060	32.040	32.340	32.088	3,143,790
2026-06-02	31.440	32.130	31.190	32.130	31.880	3,002,141
2026-06-01	31.920	32.170	31.390	31.560	31.314	2,534,039
2026-05-29	32.150	32.640	31.870	32.170	31.920	9,804,294
2026-05-28	31.080	31.920	30.540	31.920	31.672	2,646,169
2026-05-27	30.620	31.220	30.220	31.000	30.759	2,195,703
2026-05-26	31.140	31.530	30.540	30.540	30.302	2,981,846
2026-05-22	32.130	32.470	31.130	31.130	30.888	3,333,923
2026-05-21	31.660	32.020	31.330	31.550	31.304	2,809,617
2026-05-20	31.330	32.030	30.840	31.670	31.424	3,338,798
2026-05-19	32.980	33.200	30.910	31.480	31.235	4,166,207
2026-05-18	32.030	32.960	31.580	32.730	32.475	3,027,846
2026-05-15	32.950	33.310	31.890	31.960	31.711	4,847,632
2026-05-14	32.600	33.310	32.340	33.310	33.051	2,703,086
2026-05-13	32.170	32.910	31.870	32.400	32.148	4,321,825
2026-05-12	30.190	32.210	28.000	31.930	31.682	4,994,431
2026-05-11	30.820	31.080	29.660	30.190	29.955	5,792,501
2026-05-08	29.150	29.505	28.880	29.500	29.270	2,537,375
2026-05-07	29.940	30.160	29.185	29.285	29.057	5,546,814
2026-05-06	28.875	30.310	28.775	29.770	29.538	3,209,614
2026-05-05	28.280	29.075	28.175	28.800	28.576	4,403,904
2026-05-01	28.250	28.730	27.785	28.250	28.030	933,082
2026-04-30	28.395	28.995	28.070	28.250	28.030	4,364,481

← NewerPage 2 of 3 · 128 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.