Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	28.395	28.995	28.070	28.250	28.030	4,364,481
2026-04-29	28.560	28.730	28.205	28.490	28.268	1,543,895
2026-04-28	29.155	29.340	28.315	28.515	28.293	2,804,010
2026-04-27	30.115	30.250	29.310	29.310	29.082	2,639,358
2026-04-24	29.940	30.490	29.615	30.075	29.841	2,849,763
2026-04-23	29.630	29.965	29.430	29.790	29.558	2,450,077
2026-04-22	29.125	29.625	28.960	29.625	29.394	3,252,736
2026-04-21	29.470	29.470	28.710	29.250	29.022	3,605,125
2026-04-20	28.345	28.460	28.045	28.460	28.239	2,247,172
2026-04-17	27.550	28.545	27.405	28.445	28.224	2,884,758
2026-04-16	27.240	27.595	27.000	27.405	27.192	2,807,788
2026-04-15	27.560	27.685	26.920	27.185	26.973	3,234,881
2026-04-14	27.170	27.360	26.730	27.250	27.038	3,207,823
2026-04-13	27.495	27.725	26.958	27.270	27.058	6,755,079
2026-04-10	26.780	29.135	26.780	27.570	27.355	8,117,256
2026-04-09	28.925	28.965	27.895	28.090	27.871	4,397,629
2026-04-08	29.500	29.990	29.075	29.135	28.908	3,596,384
2026-04-07	29.130	29.270	28.360	28.360	28.139	4,259,148
2026-04-02	28.500	29.549	28.170	29.170	28.943	7,739,427
2026-04-01	26.690	30.070	26.000	29.550	29.320	3,567,811
2026-03-31	27.521	27.811	27.271	27.495	27.281	13,122,798
2026-03-30	26.862	27.508	26.835	27.429	27.216	13,860,271
2026-03-27	27.389	27.389	26.585	26.875	26.666	4,233,547
2026-03-26	28.286	28.458	27.495	27.495	27.281	4,638,475
2026-03-25	28.009	28.537	28.009	28.537	28.315	1,561,013
2026-03-24	27.996	28.088	27.653	27.957	27.739	4,589,631
2026-03-23	27.798	28.379	27.462	27.811	27.595	2,809,937
2026-03-20	27.891	28.131	27.693	27.838	27.621	6,175,450
2026-03-19	28.524	28.524	27.693	27.732	27.516	6,032,524
2026-03-18	29.724	29.763	28.537	28.537	28.315	3,059,266
2026-03-17	30.317	30.317	29.775	29.895	29.662	2,249,012
2026-03-16	29.987	30.343	29.724	30.211	29.976	4,028,497
2026-03-13	29.948	30.001	29.684	29.948	29.715	2,106,321
2026-03-12	29.618	30.132	29.420	30.014	29.780	1,861,879
2026-03-11	29.842	30.057	29.394	29.710	29.479	5,388,242
2026-03-10	30.528	30.528	29.803	29.803	29.571	2,638,992
2026-03-09	30.014	30.462	29.921	30.106	29.872	2,171,544
2026-03-06	30.541	30.673	29.987	30.159	29.924	3,042,006
2026-03-05	29.499	30.409	29.460	30.409	30.173	3,820,867
2026-03-04	29.750	29.808	29.473	29.473	29.244	2,939,973
2026-03-03	29.790	29.803	29.288	29.394	29.165	15,008,624
2026-03-02	29.658	30.001	29.407	29.710	29.479	4,919,586
2026-02-27	29.592	30.215	29.381	30.040	29.806	9,014,680
2026-02-26	29.407	29.895	29.170	29.710	29.479	3,926,095
2026-02-25	28.748	29.381	28.695	29.341	29.113	10,581,248
2026-02-24	28.313	29.051	28.313	28.800	28.576	7,283,912
2026-02-23	29.196	29.249	28.392	28.418	28.197	5,178,576
2026-02-20	28.946	29.433	28.932	29.183	28.956	6,958,210
2026-02-19	28.827	29.143	28.587	28.946	28.720	8,488,735
2026-02-18	27.891	28.748	27.864	28.748	28.524	6,181,760
2026-02-17	27.205	27.943	27.165	27.838	27.621	9,180,086
2026-02-16	27.363	27.508	27.020	27.073	26.862	4,197,741
2026-02-13	26.691	27.231	26.374	27.139	26.928	5,138,159
2026-02-12	26.981	27.012	26.374	26.836	26.627	6,108,426
2026-02-11	27.772	27.891	26.981	26.981	26.771	4,194,031
2026-02-10	27.508	27.877	27.271	27.732	27.516	2,481,626
2026-02-09	27.930	28.036	27.429	27.442	27.229	3,781,178
2026-02-06	28.444	28.800	28.022	28.022	27.804	2,873,527
2026-02-05	27.996	29.354	26.860	28.735	28.511	7,230,832
2026-02-04	28.748	29.579	28.689	29.302	29.073	5,122,289

← NewerPage 3 of 5 · 254 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.