1. Share Prices

  2. Compass Group PLC (CPG)

2,203.00p+34.00 (+1.57%)19 Apr 2024, 18:39
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Compass Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Apr 19, 20242167.00p2203.00p2166.00p2203.00p3,976,388
Apr 18, 20242157.00p2175.00p2149.00p2169.00p8,084,431
Apr 17, 20242130.00p2153.00p2117.02p2140.00p5,653,434
Apr 16, 20242152.00p2161.00p2136.00p2142.00p3,074,940
Apr 15, 20242175.00p2198.02p2163.00p2174.00p2,937,449
Apr 12, 20242186.00p2195.02p2174.00p2182.00p2,785,732
Apr 11, 20242217.00p2217.00p2168.34p2177.00p7,597,669
Apr 10, 20242204.00p2222.00p2195.00p2219.00p4,325,910
Apr 9, 20242207.00p2221.00p2190.00p2199.00p2,800,123
Apr 8, 20242215.00p2221.00p2201.00p2214.00p3,128,498
Apr 5, 20242199.00p2225.00p2188.00p2221.00p4,406,528
Apr 4, 20242241.00p2241.96p2220.00p2221.00p5,962,486
Apr 3, 20242249.00p2253.00p2232.00p2249.00p5,579,541
Apr 2, 20242318.00p2331.00p2253.00p2253.00p4,687,565
Mar 28, 20242302.00p2325.50p2292.00p2323.00p3,724,880
Mar 27, 20242288.00p2304.00p2285.00p2304.00p2,193,444
Mar 26, 20242256.00p2288.00p2256.00p2286.00p2,559,548
Mar 25, 20242261.00p2275.00p2242.00p2259.00p3,533,640
Mar 22, 20242250.00p2275.00p2244.00p2266.00p5,533,693
Mar 21, 20242173.00p2245.00p2163.00p2242.00p6,386,569
Mar 20, 20242144.00p2170.40p2142.00p2155.00p6,257,065
Mar 19, 20242169.00p2171.00p2135.49p2152.00p4,560,184
Mar 18, 20242204.00p2206.02p2165.00p2171.00p11,908,911
Mar 15, 20242199.00p2218.00p2187.51p2202.00p12,869,234
Mar 14, 20242194.00p2210.00p2182.00p2207.00p4,667,779
Mar 13, 20242188.00p2199.00p2150.00p2197.00p4,151,441
Mar 12, 20242150.00p2178.00p2141.00p2177.00p4,570,753
Mar 11, 20242150.00p2165.00p2134.00p2134.00p3,873,508
Mar 8, 20242155.00p2177.00p2146.00p2153.00p3,499,693
Mar 7, 20242190.00p2202.00p2152.00p2152.00p5,968,039
Mar 6, 20242196.00p2201.00p2185.00p2187.00p3,687,058
Mar 5, 20242162.00p2200.46p2155.00p2193.00p2,368,269
Mar 4, 20242178.00p2194.00p2164.00p2165.00p2,946,494
Mar 1, 20242185.00p2191.00p2165.00p2167.00p5,844,027
Feb 29, 20242168.00p2184.00p2162.00p2170.00p8,169,428
Feb 28, 20242162.00p2168.00p2145.00p2165.00p4,710,749
Feb 27, 20242166.00p2169.00p2148.00p2157.00p4,794,438
Feb 26, 20242182.00p2192.00p2171.00p2171.00p4,923,225
Feb 23, 20242187.00p2205.40p2176.00p2181.00p2,340,894
Feb 22, 20242204.00p2209.00p2190.00p2203.00p2,340,843
Feb 21, 20242206.00p2208.00p2187.00p2201.00p1,878,583
Feb 20, 20242193.00p2215.00p2189.00p2207.00p2,258,234
Feb 19, 20242187.00p2198.00p2173.03p2191.00p1,301,601
Feb 16, 20242193.00p2204.00p2184.56p2191.00p2,476,066
Feb 15, 20242203.00p2205.00p2186.00p2188.00p2,496,629
Feb 14, 20242188.00p2201.00p2176.00p2186.00p2,518,293
Feb 13, 20242192.00p2202.00p2178.00p2185.00p3,620,585
Feb 12, 20242235.00p2240.00p2200.00p2200.00p2,451,243
Feb 9, 20242213.00p2244.00p2209.00p2227.00p5,732,247
Feb 8, 20242201.00p2234.00p2192.00p2211.00p4,692,342
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
18 Apr 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Mondi PLC1,504.509.30
Darktrace PLC476.203.88
Energean PLC1,019.003.87
Close Brothers Group PLC453.203.09
Ashmore Group PLC184.802.44
Hochschild Mining PLC154.602.38

Fallers

CompanyPrice% Chg
Smith (Ds) PLC358.60-10.26
Man Group PLC251.00-6.55
Marshalls PLC257.50-4.10
Foresight Group Holdings Limited440.00-3.93
Dr. Martens PLC67.30-3.65
Allianz Technology Trust PLC328.50-3.10
Risers/fallers data from previous trading day.