Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-19	22.642	23.018	22.543	22.543	20.552	2,781,953
2022-01-18	22.754	22.926	22.636	22.728	20.721	3,061,390
2022-01-17	22.767	23.275	22.761	22.906	20.883	2,127,857
2022-01-14	22.194	22.662	22.194	22.662	20.661	1,821,822
2022-01-13	22.418	22.576	22.220	22.392	20.414	2,610,976
2022-01-12	22.576	22.662	22.418	22.477	20.492	1,645,583
2022-01-11	22.418	22.787	22.233	22.504	20.516	2,425,745
2022-01-10	22.510	22.510	22.075	22.405	20.426	2,069,964
2022-01-07	22.392	22.491	22.161	22.359	20.384	2,096,075
2022-01-06	21.956	22.774	21.923	22.339	20.366	1,734,476
2022-01-05	22.405	22.721	22.266	22.418	20.438	2,298,927
2022-01-04	22.049	22.504	21.917	22.451	20.468	3,481,673
2021-12-31	21.541	21.772	21.510	21.772	19.849	801,941
2021-12-30	21.574	21.673	21.488	21.647	19.735	887,932
2021-12-29	22.022	22.181	21.581	21.594	19.687	1,493,789
2021-12-24	21.693	21.890	21.587	21.712	19.795	479,610
2021-12-23	21.409	22.022	21.409	21.745	19.825	2,463,436
2021-12-22	20.908	21.383	20.763	21.383	19.494	4,343,322
2021-12-21	20.387	20.954	20.275	20.928	19.080	5,771,496
2021-12-20	19.781	20.308	19.510	20.156	18.376	2,825,406
2021-12-17	20.130	20.578	20.077	20.526	18.713	4,190,844
2021-12-16	20.249	20.407	19.879	20.236	18.448	3,495,333
2021-12-15	20.209	20.367	19.879	19.879	18.124	8,539,866
2021-12-14	20.051	20.203	19.939	20.163	18.382	3,760,208
2021-12-13	20.170	20.203	19.728	19.912	18.154	2,330,362
2021-12-10	20.268	20.328	19.972	20.104	18.328	2,325,509
2021-12-09	20.717	20.776	20.158	20.407	18.605	2,889,009
2021-12-08	20.644	20.981	19.959	20.625	18.803	3,062,888
2021-12-07	20.690	20.868	20.453	20.552	18.737	2,470,911
2021-12-06	20.156	20.400	19.899	20.387	18.587	2,371,585
2021-12-03	20.150	20.381	19.794	19.932	18.172	4,846,794
2021-12-02	19.431	20.031	19.398	19.959	18.196	3,268,701
2021-12-01	19.668	19.978	19.517	19.767	18.022	2,505,050
2021-11-30	19.899	20.262	19.129	19.286	17.583	7,835,122
2021-11-29	19.570	20.183	19.570	20.071	18.298	5,379,531
2021-11-26	19.121	20.038	19.121	19.167	17.475	5,331,192
2021-11-25	20.295	20.921	20.236	20.888	19.044	2,795,417
2021-11-24	20.545	20.710	19.990	20.242	18.454	1,972,051
2021-11-23	19.425	20.710	18.923	20.512	18.701	3,361,893
2021-11-22	19.655	19.734	19.240	19.418	17.703	2,192,437
2021-11-19	20.664	20.690	19.510	19.510	17.787	5,626,408
2021-11-18	20.229	20.928	20.222	20.585	18.767	2,736,843
2021-11-17	20.077	20.529	20.044	20.249	18.460	2,406,316
2021-11-16	20.150	20.493	19.998	20.130	18.352	4,091,697
2021-11-15	20.242	20.592	20.097	20.170	18.388	2,396,830
2021-11-12	20.803	20.921	20.334	20.354	18.557	2,932,566
2021-11-11	20.862	21.093	20.690	20.789	18.953	2,505,824
2021-11-10	20.809	21.020	20.690	21.020	19.164	3,468,506
2021-11-09	20.868	21.231	20.796	20.842	19.001	1,906,261
2021-11-08	21.066	21.106	20.750	20.954	19.104	1,667,045
2021-11-05	20.473	21.356	20.170	21.126	19.260	3,515,916
2021-11-04	20.704	20.723	20.334	20.466	18.659	2,254,158
2021-11-03	20.644	20.783	20.387	20.552	18.737	1,785,939
2021-11-02	20.651	20.849	20.460	20.710	18.881	1,728,637
2021-11-01	20.559	20.690	20.447	20.658	18.833	2,098,646
2021-10-29	20.163	20.440	20.137	20.440	18.635	2,956,667
2021-10-28	19.965	20.354	19.952	20.301	18.509	1,486,803
2021-10-27	19.992	20.229	19.741	20.097	18.322	2,363,674
2021-10-26	19.009	19.794	19.009	19.708	17.968	2,381,131
2021-10-25	19.121	19.181	18.950	18.989	17.312	2,110,830

← NewerPage 21 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.