1,709.50p-14.00 (-0.81%)19 Jan 2022, 18:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Compass Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
Jan 18, 20221725.50p1738.50p1716.50p1723.50p3,351,973
Jan 17, 20221726.50p1765.00p1726.00p1737.00p3,435,383
Jan 14, 20221683.00p1718.50p1683.00p1718.50p2,483,748
Jan 13, 20221700.00p1712.00p1685.00p1698.00p3,202,714
Jan 12, 20221712.00p1718.50p1700.00p1704.50p2,149,244
Jan 11, 20221700.00p1728.00p1686.00p1706.50p3,973,221
Jan 10, 20221707.00p1707.00p1674.00p1699.00p2,387,431
Jan 7, 20221698.00p1705.50p1680.50p1695.50p2,281,558
Jan 6, 20221665.00p1727.00p1662.50p1694.00p1,968,220
Jan 5, 20221699.00p1723.00p1688.50p1700.00p2,694,638
Jan 4, 20221672.00p1706.50p1662.00p1702.50p3,640,342
Dec 31, 20211633.50p1651.00p1631.16p1651.00p815,573
Dec 30, 20211636.00p1643.50p1629.50p1641.50p1,118,238
Dec 29, 20211670.00p1682.00p1636.50p1637.50p1,816,490
Dec 24, 20211645.00p1660.00p1637.00p1646.50p484,226
Dec 23, 20211623.50p1670.00p1623.50p1649.00p2,858,187
Dec 22, 20211585.50p1621.50p1574.50p1621.50p5,549,154
Dec 21, 20211546.00p1589.00p1537.50p1587.00p6,146,978
Dec 20, 20211500.00p1540.00p1479.50p1528.50p3,328,720
Dec 17, 20211526.50p1560.50p1522.50p1556.50p4,964,960
Dec 16, 20211535.50p1547.50p1507.50p1534.50p3,911,949
Dec 15, 20211532.50p1544.50p1507.50p1507.50p8,848,065
Dec 14, 20211520.50p1532.00p1512.00p1529.00p3,865,165
Dec 13, 20211529.50p1532.00p1496.00p1510.00p2,708,071
Dec 10, 20211537.00p1541.50p1514.50p1524.50p2,615,664
Dec 9, 20211571.00p1575.50p1528.60p1547.50p3,387,878
Dec 8, 20211565.50p1591.00p1513.50p1564.00p4,008,621
Dec 7, 20211569.00p1582.50p1551.00p1558.50p3,283,839
Dec 6, 20211528.50p1547.00p1509.00p1546.00p3,186,237
Dec 3, 20211528.00p1545.50p1501.00p1511.50p5,417,814
Dec 2, 20211473.50p1519.00p1471.00p1513.50p3,767,496
Dec 1, 20211491.50p1515.00p1480.00p1499.00p2,830,127
Nov 30, 20211509.00p1536.50p1450.60p1462.50p8,317,920
Nov 29, 20211484.00p1530.50p1484.00p1522.00p6,449,182
Nov 26, 20211450.00p1519.50p1450.00p1453.50p5,925,847
Nov 25, 20211539.00p1586.50p1534.50p1584.00p3,523,533
Nov 24, 20211558.00p1570.50p1519.50p1535.00p4,193,073
Nov 23, 20211473.00p1570.50p1435.00p1555.50p3,863,516
Nov 22, 20211490.50p1496.50p1459.00p1472.50p2,777,324
Nov 19, 20211567.00p1569.00p1479.50p1479.50p6,308,329
Nov 18, 20211534.00p1587.00p1533.50p1561.00p2,929,380
Nov 17, 20211522.50p1556.72p1520.00p1535.50p2,688,745
Nov 16, 20211528.00p1554.00p1516.50p1526.50p4,225,040
Nov 15, 20211535.00p1561.50p1524.00p1529.50p3,040,100
Nov 12, 20211577.50p1586.50p1542.00p1543.50p3,380,925
Nov 11, 20211582.00p1599.50p1569.00p1576.50p2,657,793
Nov 10, 20211578.00p1594.00p1569.00p1594.00p3,585,012
Nov 9, 20211582.50p1610.00p1577.00p1580.50p2,257,412
Nov 8, 20211597.50p1600.50p1573.50p1589.00p1,861,882
Nov 5, 20211552.50p1619.50p1529.50p1602.00p4,545,925
Showing 1 to 50 of 252