Compass Group PLC (GB:CPG)
LSE:CPG
Time Period
1Y
Events
Historical Prices
Rows:
Apr 07, 2026
29.13
29.27
28.36
28.36
28.36
-2.78%
4,272,823
0.80
Apr 06, 2026
29.17
29.55
28.17
29.17
29.17
0.00%
0
0.00
Apr 03, 2026
29.17
29.55
28.17
29.17
29.17
0.00%
0
0.00
Apr 02, 2026
28.50
29.55
28.17
29.17
29.17
-1.29%
7,778,151
1.38
Apr 01, 2026
26.69
30.07
26.00
29.55
29.55
+7.48%
3,593,388
0.63
Mar 31, 2026
27.52
27.81
27.27
27.49
27.49
+0.15%
12,347,990
2.26
Mar 30, 2026
26.89
27.53
26.86
27.45
27.45
+1.35%
13,860,270
2.64
Mar 27, 2026
27.60
27.60
26.79
27.09
27.09
-2.70%
4,526,860
0.87
Mar 26, 2026
28.64
28.81
27.84
27.84
27.84
-3.79%
4,638,481
0.90
Mar 25, 2026
28.40
28.94
28.40
28.94
28.94
+2.00%
1,561,014
0.30
Mar 24, 2026
28.41
28.50
28.06
28.37
28.37
+0.49%
4,589,634
0.91
Mar 23, 2026
28.22
28.81
27.88
28.23
28.23
+0.52%
2,809,939
0.56
Mar 20, 2026
28.14
28.38
27.94
28.08
28.08
-0.03%
6,175,451
1.24
Mar 19, 2026
28.89
28.89
28.05
28.09
28.09
-2.55%
6,032,525
1.22
Mar 18, 2026
30.03
30.07
28.83
28.83
28.83
-4.69%
3,059,266
0.62
Mar 17, 2026
30.67
30.67
30.12
30.25
30.25
-0.75%
2,249,012
0.45
Mar 16, 2026
30.25
30.61
29.98
30.47
30.47
+1.36%
4,028,499
0.81
Mar 13, 2026
30.06
30.12
29.80
30.06
30.06
-1.04%
2,091,321
0.42
Mar 12, 2026
29.98
30.50
29.78
30.38
30.38
+0.65%
1,862,325
0.37
Mar 11, 2026
30.32
30.54
29.87
30.19
30.19
-0.74%
5,388,361
1.07
Mar 10, 2026
31.15
31.15
30.41
30.41
30.41
-0.55%
2,638,993
0.52
Mar 09, 2026
30.49
30.94
30.39
30.58
30.58
+0.09%
2,171,546
0.42
Mar 06, 2026
30.94
31.07
30.38
30.55
30.55
-0.54%
3,042,009
0.59
Mar 05, 2026
29.80
30.72
29.76
30.72
30.72
+2.84%
4,033,339
0.79
Mar 04, 2026
30.15
30.21
29.87
29.87
29.87
+0.74%
2,939,977
0.57
Mar 03, 2026
30.05
30.06
29.54
29.65
29.65
-1.57%
1,500,862
0.29
Mar 02, 2026
30.07
30.42
29.82
30.13
30.13
-1.64%
4,919,590
0.95
Feb 27, 2026
30.17
30.80
29.95
30.63
30.63
+0.60%
9,014,686
1.78
Feb 26, 2026
30.13
30.63
29.89
30.44
30.44
+1.09%
3,926,118
0.77
Feb 25, 2026
29.51
30.15
29.45
30.11
30.11
+2.02%
1,058,126
0.21
Feb 24, 2026
29.02
29.77
29.02
29.52
29.52
+1.50%
7,283,926
1.45
Feb 23, 2026
29.88
29.93
29.06
29.08
29.08
-2.66%
5,178,593
1.04
Feb 20, 2026
29.63
30.13
29.62
29.88
29.88
+1.16%
6,958,222
1.39
Feb 19, 2026
29.41
29.73
29.17
29.53
29.53
+0.01%
8,575,793
1.74
Feb 18, 2026
28.65
29.53
28.62
29.53
29.53
+3.59%
6,181,767
1.26
Feb 17, 2026
27.86
28.61
27.82
28.51
28.51
+1.85%
9,181,468
1.91
Feb 16, 2026
28.29
28.44
27.93
27.99
27.99
-0.10%
4,197,763
0.88
Feb 13, 2026
27.55
28.11
27.23
28.02
28.02
+0.82%
9,494,213
2.04
Feb 12, 2026
27.94
27.97
27.31
27.79
27.79
-0.38%
6,071,437
1.30
Feb 11, 2026
28.71
28.83
27.89
27.89
27.89
-3.01%
4,194,042
0.90
Feb 10, 2026
28.53
28.91
28.28
28.76
28.76
+1.02%
2,593,875
0.56
Feb 09, 2026
28.97
29.08
28.45
28.47
28.47
-1.60%
3,781,199
0.82
Feb 06, 2026
29.37
29.73
28.93
28.93
28.93
-1.85%
2,873,544
0.62
Feb 05, 2026
28.72
30.11
27.55
29.47
29.47
-2.92%
7,258,301
1.59
Feb 04, 2026
29.79
30.65
29.73
30.36
30.36
+2.39%
5,122,307
1.13
Feb 03, 2026
30.67
30.71
29.59
29.65
29.65
-3.20%
6,965,513
1.56
Feb 02, 2026
30.02
30.63
29.91
30.63
30.63
+2.08%
7,637,696
1.75
Jan 30, 2026
29.93
30.33
29.86
30.01
30.01
+0.38%
4,803,111
1.11
Jan 29, 2026
30.14
30.28
29.72
29.90
29.90
-1.37%
5,931,670
1.38
Jan 28, 2026
30.13
30.35
29.88
30.31
30.31
+1.06%
9,572,809
2.28
Rows: