Compass Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-25	35.038	35.129	34.708	34.985	33.606	8,685,342
2024-11-22	34.761	35.104	34.629	34.932	33.556	2,072,353
2024-11-21	34.563	34.748	34.299	34.603	33.239	2,226,146
2024-11-20	34.695	34.801	34.405	34.497	33.138	2,718,738
2024-11-19	34.642	34.735	34.379	34.669	33.302	2,502,986
2024-11-18	34.365	34.629	34.365	34.576	33.214	2,210,037
2024-11-15	34.537	34.787	34.405	34.431	33.074	2,972,792
2024-11-14	34.524	34.735	34.365	34.616	33.252	1,774,818
2024-11-13	34.405	34.537	34.313	34.537	33.176	3,604,253
2024-11-12	34.840	34.840	34.352	34.445	33.087	1,796,206
2024-11-11	34.590	35.104	34.576	34.880	33.505	1,724,781
2024-11-08	34.286	34.445	34.141	34.431	33.074	1,936,546
2024-11-07	34.682	34.880	34.181	34.220	32.872	2,617,765
2024-11-06	34.484	35.183	34.419	34.721	33.353	3,652,531
2024-11-05	33.891	34.286	33.838	34.234	32.884	1,948,582
2024-11-04	33.561	33.851	33.554	33.838	32.504	2,359,220
2024-11-01	33.179	33.647	32.968	33.587	32.264	3,801,565
2024-10-31	32.915	33.192	32.836	33.165	31.858	3,296,629
2024-10-30	33.152	33.363	32.981	33.139	31.833	3,004,653
2024-10-29	33.653	33.693	33.179	33.363	32.048	2,607,928
2024-10-28	33.152	33.653	33.113	33.548	32.226	8,736,169
2024-10-25	32.809	33.205	32.809	33.113	31.808	2,461,952
2024-10-24	33.060	33.165	32.802	32.902	31.605	3,094,995
2024-10-23	32.651	33.073	32.651	33.047	31.744	2,310,332
2024-10-22	32.849	32.888	32.625	32.770	31.478	2,104,708
2024-10-21	33.152	33.284	32.888	32.968	31.668	1,613,229
2024-10-18	33.034	33.231	32.730	33.192	31.884	5,985,394
2024-10-17	33.165	33.324	32.994	33.324	32.010	5,717,489
2024-10-16	32.757	33.126	32.638	33.126	31.820	2,037,108
2024-10-15	32.598	32.875	32.414	32.453	31.174	2,625,084
2024-10-14	31.913	32.427	31.886	32.427	31.149	1,608,359
2024-10-11	32.018	32.176	31.896	32.058	30.794	1,469,512
2024-10-10	31.926	32.150	31.833	32.031	30.769	1,418,966
2024-10-09	31.820	32.031	31.702	31.926	30.668	1,440,274
2024-10-08	31.649	31.728	31.451	31.688	30.440	3,839,016
2024-10-07	31.794	31.807	31.494	31.649	30.401	1,513,147
2024-10-04	31.768	31.774	31.530	31.662	30.414	2,600,597
2024-10-03	31.781	32.076	31.728	31.833	30.579	1,778,037
2024-10-02	31.873	31.935	31.609	31.741	30.490	1,921,675
2024-10-01	31.570	32.031	31.475	31.886	30.630	2,255,006
2024-09-30	32.110	32.137	31.543	31.570	30.325	2,869,307
2024-09-27	32.071	32.229	31.992	32.176	30.908	1,637,171
2024-09-26	32.532	32.572	31.833	32.044	30.781	3,712,781
2024-09-25	31.781	32.480	31.741	32.374	31.098	7,121,282
2024-09-24	31.688	31.899	31.480	31.820	30.566	2,266,244
2024-09-23	31.820	32.018	31.702	31.794	30.541	1,315,597
2024-09-20	31.833	32.110	31.706	31.820	30.566	4,315,888
2024-09-19	32.150	32.205	31.768	31.926	30.668	6,080,862
2024-09-18	32.387	32.598	32.084	32.097	30.832	6,086,014
2024-09-17	32.506	32.677	32.255	32.427	31.149	2,754,125
2024-09-16	32.097	32.506	32.090	32.440	31.162	1,635,374
2024-09-13	32.321	32.380	31.807	32.124	30.858	2,811,699
2024-09-12	32.704	32.717	32.295	32.335	31.060	6,466,609
2024-09-11	32.598	32.666	32.203	32.414	31.136	2,686,195
2024-09-10	32.546	32.730	32.466	32.612	31.326	1,884,158
2024-09-09	32.387	32.770	32.295	32.770	31.478	841,069
2024-09-06	31.992	32.493	31.899	32.255	30.984	2,313,414
2024-09-05	31.979	32.295	31.860	32.031	30.769	2,153,152
2024-09-04	31.728	32.110	31.702	32.110	30.845	4,140,904
2024-09-03	31.741	31.794	31.557	31.715	30.465	4,306,384

← NewerPage 9 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.