Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-20	37.161	37.161	36.858	37.029	35.994	4,370,346
2025-02-19	37.042	37.315	36.897	36.990	35.956	2,193,632
2025-02-18	37.543	37.623	36.937	37.108	36.071	1,987,891
2025-02-17	37.478	37.491	36.950	37.491	36.443	3,391,993
2025-02-14	37.372	37.464	37.095	37.398	36.353	3,014,347
2025-02-13	37.478	37.595	37.069	37.293	36.250	4,378,128
2025-02-12	36.924	37.319	36.739	37.319	36.276	4,917,729
2025-02-11	36.396	37.016	36.349	36.871	35.840	2,239,861
2025-02-10	36.317	36.370	36.132	36.278	35.263	1,951,672
2025-02-07	35.987	36.634	35.921	36.383	35.366	4,819,640
2025-02-06	36.607	36.765	35.908	36.053	35.045	3,322,370
2025-02-05	36.225	36.792	36.146	36.792	35.763	2,996,912
2025-02-04	36.792	36.970	36.370	36.370	35.353	3,301,424
2025-02-03	36.568	36.990	36.568	36.990	35.956	1,975,277
2025-01-31	36.475	36.897	36.475	36.805	35.776	9,321,193
2025-01-30	36.396	36.594	36.146	36.423	35.404	1,635,623
2025-01-29	36.594	36.647	36.264	36.317	35.302	9,338,918
2025-01-28	35.829	36.541	35.803	36.541	35.520	7,836,182
2025-01-27	35.394	35.763	35.104	35.763	34.763	1,911,014
2025-01-24	36.080	36.172	35.262	35.618	34.622	2,885,249
2025-01-23	35.987	36.251	35.935	36.132	35.122	8,874,437
2025-01-22	35.724	36.238	35.710	35.948	34.943	6,548,030
2025-01-21	35.434	35.671	35.341	35.618	34.622	3,363,331
2025-01-20	35.223	35.697	35.223	35.302	34.315	1,765,246
2025-01-17	35.420	35.618	35.235	35.275	34.289	2,215,309
2025-01-16	34.946	35.447	34.814	35.249	34.264	1,658,362
2025-01-15	35.078	35.434	35.078	35.249	33.860	1,631,958
2025-01-14	35.275	35.381	34.919	35.051	33.670	1,978,379
2025-01-13	35.526	35.631	35.157	35.288	33.898	1,447,647
2025-01-10	36.014	36.132	35.565	35.565	34.164	1,832,229
2025-01-09	35.196	36.053	35.156	36.027	34.607	3,963,924
2025-01-08	34.629	35.236	34.603	35.117	33.733	1,643,097
2025-01-07	34.721	34.735	34.049	34.669	33.302	8,273,360
2025-01-06	35.130	35.196	34.656	34.853	33.480	3,427,141
2025-01-03	35.275	35.420	35.130	35.130	33.746	3,212,910
2025-01-02	35.196	35.473	34.998	35.420	34.024	6,796,133
2024-12-31	34.721	35.104	34.708	35.104	33.720	517,811
2024-12-30	34.880	35.064	34.801	34.985	33.606	1,070,193
2024-12-27	34.787	35.051	34.721	35.012	33.632	1,229,336
2024-12-24	34.998	35.038	34.880	34.880	33.505	552,951
2024-12-23	34.682	35.183	34.590	34.919	33.543	1,247,647
2024-12-20	34.893	34.946	34.590	34.919	33.543	4,446,735
2024-12-19	34.906	35.104	34.721	34.880	33.505	2,339,574
2024-12-18	35.302	35.394	35.157	35.249	33.860	2,405,362
2024-12-17	34.840	35.434	34.814	35.236	33.847	5,563,076
2024-12-16	35.143	35.196	34.901	35.012	33.632	1,684,264
2024-12-13	35.170	35.315	34.919	35.104	33.720	2,051,063
2024-12-12	35.552	35.618	35.209	35.249	33.860	4,649,946
2024-12-11	35.104	35.816	35.012	35.724	34.316	5,739,473
2024-12-10	35.499	35.724	35.328	35.354	33.961	3,146,127
2024-12-09	36.357	36.449	35.473	35.605	34.202	2,348,211
2024-12-06	36.739	36.739	36.119	36.251	34.822	3,416,981
2024-12-05	36.515	36.686	36.106	36.686	35.240	3,510,155
2024-12-04	36.264	36.541	36.093	36.541	35.101	1,942,503
2024-12-03	35.499	36.106	35.486	36.014	34.594	3,465,947
2024-12-02	35.605	35.765	35.315	35.552	34.151	1,845,436
2024-11-29	35.420	35.631	35.407	35.486	34.088	2,143,956
2024-11-28	35.631	35.803	35.486	35.486	34.088	2,897,553
2024-11-27	35.288	35.724	35.051	35.684	34.278	3,598,803
2024-11-26	33.891	36.225	33.640	35.341	33.948	4,711,612

← NewerPage 8 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.