Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-20	34.787	35.236	34.537	35.209	34.225	1,590,092
2025-05-19	34.603	34.642	34.049	34.642	33.674	1,714,217
2025-05-16	35.012	35.117	34.708	34.748	33.776	2,375,987
2025-05-15	33.587	34.774	33.587	34.774	33.802	4,383,296
2025-05-14	33.205	34.418	32.730	33.495	32.559	4,583,555
2025-05-13	34.431	34.497	34.075	34.365	33.405	2,577,582
2025-05-12	34.418	34.616	34.102	34.484	33.520	2,105,243
2025-05-09	34.497	34.563	34.181	34.352	33.392	3,821,025
2025-05-08	34.748	35.223	34.431	34.431	33.469	3,004,219
2025-05-07	34.102	34.603	34.009	34.576	33.610	2,629,934
2025-05-06	33.640	34.313	33.469	34.313	33.353	6,726,362
2025-05-02	33.363	33.812	33.192	33.653	32.713	2,653,717
2025-05-01	33.258	33.337	32.928	32.994	32.072	1,484,725
2025-04-30	32.493	33.205	32.229	33.205	32.277	5,270,258
2025-04-29	32.031	32.308	31.702	32.308	31.405	3,791,491
2025-04-28	32.559	32.664	32.031	32.163	31.264	2,918,577
2025-04-25	32.677	32.968	32.361	32.427	31.520	6,140,018
2025-04-24	32.994	33.113	32.651	32.875	31.956	3,477,069
2025-04-23	33.772	33.957	33.099	33.113	32.187	3,057,430
2025-04-22	33.877	34.088	33.521	33.627	32.687	2,980,519
2025-04-17	33.271	33.693	32.354	33.653	32.713	1,996,581
2025-04-16	33.732	33.943	32.994	33.469	32.533	2,147,511
2025-04-15	33.442	33.812	33.376	33.719	32.777	1,526,138
2025-04-14	33.245	33.337	32.994	33.245	32.315	2,609,055
2025-04-11	32.968	33.139	32.677	32.888	31.969	2,168,009
2025-04-10	32.862	33.561	32.480	32.704	31.790	2,415,311
2025-04-09	32.018	32.427	31.425	31.702	30.815	2,623,364
2025-04-08	31.517	32.532	31.240	32.387	31.482	6,619,659
2025-04-07	32.401	32.506	30.910	30.990	30.123	5,510,307
2025-04-04	34.682	34.985	33.099	33.099	32.174	5,013,659
2025-04-03	34.220	34.748	33.759	34.748	33.776	4,884,272
2025-04-02	34.062	34.293	33.785	34.260	33.302	2,509,993
2025-04-01	33.877	34.023	33.666	33.957	33.007	2,272,520
2025-03-31	33.614	33.851	33.548	33.666	32.725	2,842,376
2025-03-28	33.838	34.009	33.561	33.785	32.841	3,030,686
2025-03-27	32.928	33.825	32.928	33.825	32.879	5,674,641
2025-03-26	32.546	32.915	32.335	32.915	31.995	5,765,013
2025-03-25	32.295	32.625	32.216	32.532	31.623	4,422,893
2025-03-24	31.913	32.190	31.794	32.124	31.226	2,173,708
2025-03-21	31.860	32.124	31.543	31.965	31.072	7,199,171
2025-03-20	31.979	32.414	31.583	31.754	30.867	8,951,811
2025-03-19	33.891	34.049	32.506	32.968	32.046	4,174,327
2025-03-18	35.038	35.117	34.365	34.616	33.648	3,242,589
2025-03-17	35.012	35.091	34.247	34.959	33.982	1,938,064
2025-03-14	34.867	35.078	34.550	35.078	34.097	2,163,785
2025-03-13	34.669	34.919	34.550	34.853	33.879	3,258,123
2025-03-12	34.735	35.051	34.431	34.695	33.725	6,091,987
2025-03-11	34.497	34.959	34.392	34.642	33.674	6,249,992
2025-03-10	34.313	34.906	34.273	34.550	33.584	2,545,126
2025-03-07	34.286	34.484	33.983	34.326	33.366	2,984,336
2025-03-06	35.803	35.803	34.168	34.484	33.520	4,225,257
2025-03-05	37.029	37.148	35.732	35.869	34.866	4,609,081
2025-03-04	36.858	37.425	36.805	36.963	35.930	1,957,932
2025-03-03	36.634	37.286	36.554	37.029	35.994	1,605,922
2025-02-28	36.317	36.660	36.264	36.568	35.545	3,882,520
2025-02-27	36.449	36.779	36.264	36.449	35.430	3,934,872
2025-02-26	36.897	37.042	36.646	36.647	35.622	1,903,229
2025-02-25	36.475	36.924	36.449	36.673	35.648	1,975,625
2025-02-24	36.739	37.121	36.528	36.647	35.622	5,310,369
2025-02-21	36.963	37.042	36.673	36.845	35.815	4,485,514

← NewerPage 7 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.