Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-03	29.513	29.552	28.471	28.537	28.315	6,965,495
2026-02-02	29.051	29.644	28.946	29.644	29.414	3,453,797
2026-01-30	28.761	29.143	28.695	28.840	28.616	4,803,096
2026-01-29	28.880	29.011	28.471	28.642	28.419	5,286,653
2026-01-28	28.814	29.025	28.576	28.985	28.760	8,797,799
2026-01-27	29.222	29.539	28.761	28.761	28.537	5,148,114
2026-01-26	29.486	29.645	29.183	29.328	29.100	2,811,476
2026-01-23	29.710	29.763	29.157	29.526	29.296	6,015,089
2026-01-22	29.526	30.040	29.447	29.737	29.505	3,325,768
2026-01-21	29.499	29.710	29.183	29.288	29.060	7,701,629
2026-01-20	29.908	30.106	29.671	29.710	29.479	19,398,801
2026-01-19	30.119	30.462	30.046	30.106	29.872	4,102,262
2026-01-16	30.119	30.409	30.001	30.211	29.976	3,884,789
2026-01-15	30.119	30.330	29.737	30.080	29.846	3,411,626
2026-01-14	30.462	30.752	30.383	30.607	29.952	4,680,460
2026-01-13	31.042	31.187	30.409	30.515	29.862	5,906,719
2026-01-12	30.963	31.332	30.963	31.174	30.507	15,028,745
2026-01-09	31.082	31.530	30.924	30.924	30.262	7,141,827
2026-01-08	29.658	31.069	29.658	31.069	30.404	2,007,550
2026-01-07	30.277	30.765	30.198	30.765	30.107	4,877,244
2026-01-06	30.528	30.607	30.185	30.396	29.746	8,286,026
2026-01-05	30.818	30.818	30.146	30.541	29.888	11,974,997
2026-01-02	31.266	31.359	30.699	30.779	30.120	6,017,179
2025-12-31	31.359	31.359	31.121	31.174	30.507	685,997
2025-12-30	31.082	31.260	30.976	31.253	30.585	1,694,215
2025-12-29	31.306	31.372	31.082	31.161	30.494	1,262,105
2025-12-24	31.266	31.530	31.253	31.253	30.585	1,018,855
2025-12-23	31.820	31.926	31.412	31.438	30.765	2,825,196
2025-12-22	31.464	31.807	31.385	31.807	31.127	2,596,812
2025-12-19	31.662	31.833	31.570	31.662	30.985	5,711,443
2025-12-18	31.280	31.847	31.187	31.754	31.075	4,916,558
2025-12-17	30.831	31.293	30.726	31.187	30.520	3,486,552
2025-12-16	30.871	31.372	30.752	30.752	30.094	3,841,565
2025-12-15	30.699	31.003	30.568	30.858	30.197	2,781,486
2025-12-12	30.792	30.871	30.591	30.647	29.991	4,879,529
2025-12-11	30.647	31.135	30.554	30.818	30.159	4,945,830
2025-12-10	30.897	31.148	30.515	30.581	29.927	6,743,937
2025-12-09	31.029	31.214	30.844	30.976	30.314	3,858,366
2025-12-08	31.148	31.214	30.844	31.055	30.391	1,792,000
2025-12-05	31.240	31.702	31.161	31.253	30.585	2,842,886
2025-12-04	30.765	31.187	30.647	31.121	30.456	4,553,760
2025-12-03	30.739	30.950	30.647	30.686	30.030	4,346,005
2025-12-02	30.858	31.003	30.673	30.805	30.146	2,365,793
2025-12-01	31.372	31.461	30.765	30.871	30.210	7,684,002
2025-11-28	31.346	31.385	31.119	31.280	30.610	2,227,800
2025-11-27	31.649	31.675	31.174	31.319	30.649	3,637,702
2025-11-26	31.794	31.899	30.910	31.266	30.598	2,960,463
2025-11-25	32.295	32.414	31.029	31.754	31.075	7,903,683
2025-11-24	32.427	32.612	32.249	32.295	31.604	4,907,430
2025-11-21	32.097	32.585	32.058	32.414	31.720	3,856,627
2025-11-20	32.163	32.374	32.110	32.229	31.540	2,640,256
2025-11-19	32.242	32.427	32.124	32.216	31.527	1,880,698
2025-11-18	32.110	32.348	32.005	32.308	31.617	3,361,682
2025-11-17	31.649	32.532	31.649	32.229	31.540	5,941,641
2025-11-14	32.190	32.269	31.629	31.926	31.243	3,096,122
2025-11-13	32.651	32.664	32.269	32.440	31.746	2,355,539
2025-11-12	32.981	32.994	32.295	32.849	32.146	2,808,298
2025-11-11	33.192	33.324	32.836	33.324	32.611	2,385,511
2025-11-10	32.994	33.060	32.493	32.691	31.991	3,740,180
2025-11-07	32.928	33.034	32.677	33.034	32.327	2,887,882

← NewerPage 4 of 22 · 1,266 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.