Compass Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 19.121 | 19.181 | 18.950 | 18.989 | 17.312 | 2,110,830 |
| 2021-10-22 | 19.214 | 19.345 | 18.937 | 19.016 | 17.336 | 1,826,732 |
| 2021-10-21 | 19.029 | 19.273 | 18.923 | 19.187 | 17.493 | 1,615,247 |
| 2021-10-20 | 19.339 | 19.385 | 19.108 | 19.214 | 17.517 | 1,788,914 |
| 2021-10-19 | 19.444 | 19.464 | 19.102 | 19.312 | 17.607 | 1,236,463 |
| 2021-10-18 | 19.537 | 19.583 | 19.068 | 19.214 | 17.517 | 1,695,800 |
| 2021-10-15 | 19.715 | 19.853 | 19.530 | 19.649 | 17.913 | 2,342,407 |
| 2021-10-14 | 19.853 | 19.853 | 19.523 | 19.655 | 17.919 | 4,907,621 |
← NewerPage 22 of 22 · 1,268 trading days
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.