Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-13	21.455	21.640	21.356	21.627	19.880	1,562,177
2022-04-12	21.449	21.864	21.436	21.679	19.928	2,181,747
2022-04-11	21.633	21.825	21.343	21.719	19.965	2,042,636
2022-04-08	21.772	22.181	21.666	21.752	19.995	2,403,688
2022-04-07	21.475	21.633	21.317	21.633	19.886	2,885,141
2022-04-06	21.607	21.910	21.119	21.403	19.674	3,083,028
2022-04-05	21.403	21.712	21.172	21.712	19.959	3,713,236
2022-04-04	21.152	21.429	20.829	21.429	19.698	2,241,472
2022-04-01	21.495	21.693	20.888	21.047	19.347	2,833,809
2022-03-31	22.273	22.273	21.726	21.759	20.001	2,671,798
2022-03-30	22.418	22.563	21.943	22.062	20.280	3,728,063
2022-03-29	21.956	22.530	21.706	22.359	20.553	9,077,398
2022-03-28	21.917	21.950	21.745	21.792	20.032	9,519,708
2022-03-25	22.233	22.233	21.745	21.811	20.050	5,565,165
2022-03-24	22.187	22.286	21.897	21.976	20.201	2,046,259
2022-03-23	22.385	22.649	21.956	22.128	20.341	2,094,772
2022-03-22	22.181	22.484	22.115	22.385	20.577	1,976,275
2022-03-21	22.405	22.543	22.003	22.141	20.353	2,179,993
2022-03-18	22.332	22.497	21.831	22.497	20.680	3,758,956
2022-03-17	22.497	22.563	21.983	22.372	20.565	2,357,671
2022-03-16	22.312	22.411	21.976	22.299	20.498	3,203,702
2022-03-15	21.600	22.141	21.469	21.831	20.068	2,930,521
2022-03-14	22.009	22.326	21.756	21.818	20.056	1,689,175
2022-03-11	21.594	22.352	21.482	21.811	20.050	2,571,228
2022-03-10	21.660	21.798	21.097	21.363	19.638	3,899,428
2022-03-09	20.987	21.534	20.763	21.495	19.759	2,574,363
2022-03-08	20.203	20.809	20.163	20.420	18.771	3,348,596
2022-03-07	20.110	20.974	19.701	20.387	18.741	3,467,031
2022-03-04	20.961	21.159	20.130	20.565	18.904	4,196,085
2022-03-03	22.134	22.471	21.172	21.172	19.462	2,815,903
2022-03-02	21.152	22.247	21.099	22.194	20.401	3,422,233
2022-03-01	22.293	22.444	21.356	21.356	19.632	2,713,555
2022-02-28	22.161	22.682	22.055	22.339	20.535	3,702,383
2022-02-25	21.989	22.728	21.548	22.603	20.777	3,049,586
2022-02-24	21.871	22.148	21.488	21.548	19.807	5,535,529
2022-02-23	22.893	23.236	22.517	22.550	20.729	1,576,454
2022-02-22	22.418	22.952	22.174	22.840	20.995	2,381,964
2022-02-21	23.117	23.302	22.523	22.636	20.807	1,923,832
2022-02-18	23.051	23.394	22.932	23.051	21.189	1,848,334
2022-02-17	23.473	23.569	22.932	23.091	21.226	3,104,665
2022-02-16	23.948	24.040	23.394	23.460	21.565	2,551,401
2022-02-15	23.387	23.994	23.387	23.928	21.995	2,937,554
2022-02-14	23.526	23.651	23.038	23.493	21.595	2,138,827
2022-02-11	23.671	23.967	23.592	23.822	21.898	2,384,105
2022-02-10	23.730	24.007	23.644	24.007	22.068	2,040,047
2022-02-09	23.486	23.961	23.427	23.869	21.941	3,577,243
2022-02-08	23.077	23.242	22.992	23.209	21.335	3,017,699
2022-02-07	22.926	23.084	22.618	22.959	21.104	2,306,354
2022-02-04	22.978	23.189	22.682	22.866	21.020	3,098,842
2022-02-03	22.708	23.697	22.418	22.682	20.850	5,254,332
2022-02-02	21.983	22.082	21.633	21.805	20.044	4,710,895
2022-02-01	22.121	22.332	21.673	21.825	20.062	2,662,021
2022-01-31	22.036	22.161	21.660	22.009	20.232	2,939,628
2022-01-28	21.950	22.039	21.627	21.785	20.025	5,567,078
2022-01-27	21.666	22.101	21.534	22.029	20.250	3,172,366
2022-01-26	21.548	22.332	21.548	22.042	20.262	2,904,865
2022-01-25	21.600	21.620	21.033	21.449	19.716	2,652,198
2022-01-24	22.062	22.214	21.297	21.337	19.613	1,922,698
2022-01-21	22.022	22.319	21.884	22.161	20.371	3,928,849
2022-01-20	22.088	22.326	22.036	22.326	20.522	2,743,269

← NewerPage 20 of 22 · 1,262 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.