Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-13	33.957	33.970	33.574	33.930	33.204	1,761,828
2025-08-12	33.851	34.036	33.561	33.812	33.088	1,561,662
2025-08-11	33.996	34.088	33.732	33.825	33.101	1,039,190
2025-08-08	34.972	34.972	33.970	33.996	33.269	4,021,169
2025-08-07	34.893	34.959	34.656	34.853	34.108	5,224,333
2025-08-06	34.998	35.143	34.761	34.946	34.198	2,525,538
2025-08-05	35.064	35.170	34.748	34.827	34.082	1,623,810
2025-08-04	35.038	35.104	34.801	35.025	34.275	7,754,942
2025-08-01	35.025	35.117	34.827	34.959	34.211	2,194,884
2025-07-31	34.867	35.658	34.827	35.143	34.392	3,283,608
2025-07-30	34.458	34.972	34.299	34.867	34.121	1,522,263
2025-07-29	34.339	34.787	34.286	34.445	33.708	2,236,377
2025-07-28	34.774	34.872	34.220	34.431	33.695	3,270,742
2025-07-25	34.801	34.867	34.365	34.642	33.901	4,384,569
2025-07-24	35.038	35.157	34.563	34.801	34.056	2,231,497
2025-07-23	35.223	35.315	34.642	34.946	34.198	4,035,259
2025-07-22	36.225	36.238	34.346	35.078	34.327	4,424,909
2025-07-21	33.060	33.284	32.875	33.284	32.572	7,700,317
2025-07-18	33.047	33.205	32.954	33.152	32.443	2,065,908
2025-07-17	33.007	33.179	32.809	32.875	32.172	2,044,475
2025-07-16	32.968	33.271	32.902	32.902	32.198	4,155,334
2025-07-15	33.258	33.442	33.126	33.126	32.417	1,915,759
2025-07-14	33.310	33.324	33.060	33.205	32.495	1,092,230
2025-07-11	33.535	33.535	33.099	33.231	32.520	2,207,460
2025-07-10	33.205	33.535	32.979	33.535	32.817	1,819,929
2025-07-09	33.218	33.297	32.888	33.099	32.391	1,532,281
2025-07-08	32.994	33.086	32.664	33.073	32.366	1,900,428
2025-07-07	33.007	33.152	32.888	33.126	32.417	1,429,063
2025-07-04	32.941	32.972	32.612	32.928	32.224	1,882,536
2025-07-03	33.139	33.350	32.888	33.020	32.314	1,965,300
2025-07-02	33.403	33.403	32.836	33.152	32.443	3,050,434
2025-07-01	32.691	33.376	32.691	33.324	32.611	3,138,537
2025-06-30	33.034	33.231	32.532	32.532	31.836	2,120,383
2025-06-27	32.546	33.020	32.466	32.968	32.262	2,174,141
2025-06-26	32.335	32.581	32.163	32.348	31.656	3,865,721
2025-06-25	32.440	32.823	32.348	32.466	31.772	7,203,746
2025-06-24	33.376	33.521	32.664	32.664	31.965	9,388,539
2025-06-23	32.717	33.245	32.704	33.126	32.417	2,092,137
2025-06-20	32.664	32.968	32.612	32.770	32.069	5,121,664
2025-06-19	32.519	32.875	32.493	32.572	31.875	1,242,068
2025-06-18	33.469	33.574	32.823	32.928	32.008	2,708,703
2025-06-17	33.535	33.720	33.429	33.574	32.636	1,392,668
2025-06-16	33.693	34.049	33.403	33.666	32.725	1,622,102
2025-06-13	33.614	33.838	33.310	33.680	32.738	4,666,462
2025-06-12	34.352	34.669	34.023	34.023	33.071	6,403,218
2025-06-11	34.471	34.642	34.207	34.497	33.533	4,251,945
2025-06-10	34.023	34.629	33.825	34.392	33.430	2,013,480
2025-06-09	34.234	34.273	33.851	33.983	33.033	1,145,796
2025-06-06	34.181	34.247	33.996	34.234	33.277	1,173,341
2025-06-05	34.075	34.260	33.812	34.260	33.302	2,487,151
2025-06-04	34.168	34.273	33.838	34.009	33.059	3,971,585
2025-06-03	34.379	34.471	33.917	34.023	33.071	2,692,747
2025-06-02	34.154	34.510	33.983	34.168	33.212	1,499,004
2025-05-30	34.946	35.012	34.281	34.352	33.392	6,801,008
2025-05-29	35.196	35.288	34.867	34.946	33.969	1,001,103
2025-05-28	35.460	35.645	34.965	35.025	34.046	1,530,346
2025-05-27	35.499	36.014	35.394	35.394	34.404	3,046,034
2025-05-23	35.539	35.750	35.104	35.486	34.494	2,938,556
2025-05-22	35.262	35.697	35.211	35.473	34.481	1,698,832
2025-05-21	35.170	35.539	35.104	35.434	34.443	1,730,292

← NewerPage 6 of 22 · 1,262 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.