Compass Group PLC historical data

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	32.380	32.970	32.300	32.970	32.970	1,837,488
2026-10-16	32.480	32.980	32.380	32.560	32.560	1,717,970
2026-10-15	31.990	32.750	31.750	32.720	32.720	2,750,677
2026-10-14	30.930	31.510	30.800	31.340	31.340	1,363,869
2026-10-13	30.860	31.270	30.796	30.990	30.990	1,103,156
2026-10-12	31.240	31.380	30.830	31.140	31.140	2,966,083
2026-10-09	30.690	31.410	30.670	31.200	31.200	1,586,270
2026-10-08	30.340	30.750	30.230	30.750	30.750	2,099,132
2026-10-07	30.010	30.610	29.920	30.500	30.500	2,809,687
2026-10-06	29.780	30.200	29.670	30.000	30.000	951,155
2026-10-05	29.730	29.850	29.320	29.630	29.630	1,039,128
2026-10-02	29.320	30.210	29.180	29.730	29.730	2,401,936
2026-10-01	29.280	29.483	28.630	29.180	29.180	2,437,809
2026-09-30	29.510	29.990	29.460	29.480	29.480	2,678,661
2026-09-29	29.440	29.780	29.240	29.450	29.450	1,922,743
2026-09-28	29.500	30.280	29.440	29.540	29.540	1,554,731
2026-09-25	29.160	29.610	29.140	29.440	29.440	2,699,586
2026-09-24	30.140	30.250	29.120	29.120	29.120	2,344,668
2026-09-23	30.120	30.300	29.790	30.200	30.200	1,967,301
2026-09-22	29.840	30.650	29.840	30.100	30.100	1,448,914
2026-09-21	29.920	30.460	29.580	30.080	30.080	1,541,252

Page 1 of 1 · 21 trading days

Stock splits

No stock splits on record.

Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.