Compass Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-06 | 33.469 | 33.798 | 32.743 | 32.875 | 32.172 | 2,424,310 |
| 2025-11-05 | 33.060 | 33.601 | 32.823 | 33.521 | 32.804 | 2,489,036 |
| 2025-11-04 | 32.704 | 33.218 | 32.651 | 33.218 | 32.507 | 2,772,311 |
| 2025-11-03 | 33.113 | 33.185 | 32.743 | 32.968 | 32.262 | 4,200,175 |
| 2025-10-31 | 33.376 | 33.469 | 33.060 | 33.245 | 32.533 | 2,927,947 |
| 2025-10-30 | 33.310 | 33.601 | 33.060 | 33.442 | 32.727 | 3,562,398 |
| 2025-10-29 | 33.983 | 34.102 | 33.442 | 33.442 | 32.727 | 2,745,789 |
| 2025-10-28 | 34.339 | 34.524 | 34.168 | 34.260 | 33.527 | 2,587,733 |
| 2025-10-27 | 34.761 | 34.765 | 34.284 | 34.458 | 33.721 | 2,572,877 |
| 2025-10-24 | 34.075 | 34.860 | 34.049 | 34.774 | 34.030 | 1,640,957 |
| 2025-10-23 | 33.746 | 34.365 | 33.693 | 34.154 | 33.424 | 2,437,835 |
| 2025-10-22 | 34.049 | 34.748 | 33.851 | 34.576 | 33.837 | 4,726,905 |
| 2025-10-21 | 33.732 | 33.957 | 33.456 | 33.957 | 33.230 | 1,429,672 |
| 2025-10-20 | 33.482 | 33.614 | 33.271 | 33.614 | 32.895 | 1,330,722 |
← NewerPage 5 of 5 · 254 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.