Compass Group PLC historical data

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

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
2025-10-17	33.007	33.587	32.862	33.456	32.740	1,972,248
2025-10-16	33.258	33.271	32.902	33.165	32.456	1,741,499
2025-10-15	33.759	33.891	33.245	33.324	32.611	1,508,837
2025-10-14	33.719	33.930	33.530	33.719	32.998	1,703,006
2025-10-13	33.680	33.759	33.482	33.719	32.998	2,493,714
2025-10-10	34.141	34.247	33.495	33.614	32.895	3,944,454
2025-10-09	33.640	34.141	33.231	33.324	32.611	3,173,207
2025-10-08	33.099	33.709	33.047	33.601	32.882	2,700,036
2025-10-07	33.376	33.429	33.139	33.165	32.456	1,280,059
2025-10-06	33.508	33.647	33.258	33.390	32.675	2,582,711
2025-10-03	33.363	33.561	33.218	33.495	32.778	1,187,972
2025-10-02	33.020	33.337	33.007	33.284	32.572	2,475,961
2025-10-01	33.350	33.482	33.007	33.139	32.430	6,281,298
2025-09-30	33.126	33.416	32.954	33.350	32.637	3,243,806
2025-09-29	33.324	33.601	33.205	33.205	32.495	1,739,897
2025-09-26	32.638	33.271	32.559	33.271	32.559	3,828,470
2025-09-25	32.440	32.954	32.335	32.625	31.927	5,021,226
2025-09-24	32.110	32.634	32.005	32.493	31.798	1,975,549
2025-09-23	32.875	32.994	32.295	32.295	31.604	7,449,297
2025-09-22	33.126	33.403	32.823	32.823	32.120	2,058,039
2025-09-19	32.994	33.403	32.770	33.179	32.469	5,335,820
2025-09-18	33.521	33.601	33.060	33.073	32.366	1,827,107
2025-09-17	33.798	33.877	33.482	33.495	32.778	1,623,006
2025-09-16	33.798	34.115	33.719	33.864	33.140	1,741,185
2025-09-15	34.379	34.392	33.864	33.864	33.140	1,869,218
2025-09-12	34.405	34.656	34.273	34.273	33.540	2,521,412
2025-09-11	33.970	34.590	33.938	34.418	33.682	1,803,459
2025-09-10	33.680	33.812	33.337	33.495	32.778	1,626,713
2025-09-09	33.574	33.949	33.403	33.561	32.843	2,191,354
2025-09-08	33.653	33.798	33.414	33.601	32.882	1,489,954
2025-09-05	33.627	33.891	33.403	33.719	32.998	2,194,816
2025-09-04	33.218	33.706	33.113	33.706	32.985	1,800,423
2025-09-03	33.495	33.521	33.113	33.297	32.585	1,766,730
2025-09-02	33.020	33.508	32.862	33.390	32.675	1,584,749
2025-09-01	32.994	33.192	32.915	33.192	32.482	1,129,538
2025-08-29	33.508	33.508	33.034	33.126	32.417	2,684,208
2025-08-28	33.666	33.688	33.246	33.442	32.727	2,487,575
2025-08-27	33.719	33.917	33.521	33.627	32.908	1,474,809
2025-08-26	33.680	34.339	33.258	33.653	32.933	3,138,945
2025-08-22	34.313	34.537	34.062	34.510	33.772	1,530,172
2025-08-21	34.563	34.616	34.266	34.418	33.682	1,141,339
2025-08-20	34.207	34.860	34.194	34.629	33.888	1,151,936
2025-08-19	33.957	34.379	33.917	34.299	33.566	1,090,583
2025-08-18	34.247	34.273	33.706	33.957	33.230	1,262,567
2025-08-15	34.220	34.247	33.996	34.168	33.437	1,163,254
2025-08-14	34.009	34.168	33.891	33.996	33.269	1,238,507

← NewerPage 5 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.