1. Share Prices

  2. Compass Group PLC (CPG)

2,540.00p-28.00 (-1.09%)17 Sep 2025, 16:37
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
Sep 16, 20252563.00p2587.00p2557.00p2568.00p1,741,190
Sep 15, 20252607.00p2608.00p2568.00p2568.00p1,869,225
Sep 12, 20252609.00p2628.00p2599.00p2599.00p2,521,413
Sep 11, 20252576.00p2623.00p2573.61p2610.00p1,803,464
Sep 10, 20252554.00p2564.00p2527.98p2540.00p1,626,721
Sep 9, 20252546.00p2574.40p2533.00p2545.00p2,191,354
Sep 8, 20252552.00p2563.00p2533.87p2548.00p1,489,959
Sep 5, 20252550.00p2570.00p2533.00p2557.00p2,194,818
Sep 4, 20252519.00p2556.00p2511.00p2556.00p1,800,426
Sep 3, 20252540.00p2542.00p2511.00p2525.00p1,766,731
Sep 2, 20252504.00p2541.00p2491.96p2532.00p1,584,751
Sep 1, 20252502.00p2517.00p2496.00p2517.00p1,129,545
Aug 29, 20252541.00p2541.00p2505.00p2512.00p2,684,210
Aug 28, 20252553.00p2554.64p2521.09p2536.00p2,487,578
Aug 27, 20252557.00p2572.00p2542.00p2550.00p1,470,788
Aug 26, 20252554.00p2604.00p2522.00p2552.00p3,138,949
Aug 22, 20252602.00p2619.00p2582.98p2617.00p1,530,178
Aug 21, 20252621.00p2625.00p2598.49p2610.00p1,141,342
Aug 20, 20252594.00p2643.50p2593.00p2626.00p1,151,937
Aug 19, 20252575.00p2607.00p2572.00p2601.00p1,090,585
Aug 18, 20252597.00p2599.00p2556.00p2575.00p1,262,572
Aug 15, 20252595.00p2597.00p2578.00p2591.00p1,163,255
Aug 14, 20252579.00p2591.00p2570.00p2578.00p1,238,506
Aug 13, 20252575.00p2576.00p2546.00p2573.00p1,761,831
Aug 12, 20252567.00p2581.00p2545.00p2564.00p1,561,664
Aug 11, 20252578.00p2585.00p2558.00p2565.00p1,039,197
Aug 8, 20252652.00p2652.00p2576.00p2578.00p4,021,172
Aug 7, 20252646.00p2651.00p2628.00p2643.00p5,224,340
Aug 6, 20252654.00p2665.00p2636.00p2650.00p2,525,539
Aug 5, 20252659.00p2667.00p2635.00p2641.00p1,623,814
Aug 4, 20252657.00p2662.00p2639.00p2656.00p7,754,953
Aug 1, 20252656.00p2663.00p2641.00p2651.00p2,194,888
Jul 31, 20252644.00p2704.00p2641.00p2665.00p3,283,613
Jul 30, 20252613.00p2652.00p2601.00p2644.00p1,522,266
Jul 29, 20252604.00p2638.00p2600.00p2612.00p2,236,397
Jul 28, 20252637.00p2644.39p2595.00p2611.00p3,270,765
Jul 25, 20252639.00p2644.00p2606.00p2627.00p4,384,571
Jul 24, 20252657.00p2666.00p2621.00p2639.00p2,231,696
Jul 23, 20252671.00p2678.00p2627.00p2650.00p4,035,262
Jul 22, 20252747.00p2748.00p2604.52p2660.00p4,722,624
Jul 21, 20252504.00p2524.00p2493.00p2524.00p7,700,321
Jul 18, 20252506.00p2518.00p2498.98p2514.00p2,065,909
Jul 17, 20252503.00p2516.00p2488.00p2493.00p2,044,479
Jul 16, 20252500.00p2523.00p2495.00p2495.00p4,155,374
Jul 15, 20252522.00p2536.00p2512.00p2512.00p1,915,762
Jul 14, 20252526.00p2527.00p2507.00p2518.00p1,092,237
Jul 11, 20252543.00p2543.00p2510.00p2520.00p2,207,464
Jul 10, 20252518.00p2543.00p2500.86p2543.00p1,819,932
Jul 9, 20252519.00p2525.00p2494.00p2510.00p1,532,283
Jul 8, 20252502.00p2509.00p2477.00p2508.00p1,900,434
123456
Showing 1 to 50 of 253

Most Read

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:
11 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Moonpig Group PLC212.006.96
Prs Reit (The) PLC110.805.93
Aston Martin Lagonda Global Holdings PLC80.505.92
Burberry Group PLC1,121.004.91
Marks And Spencer Group PLC358.204.31
Asos PLC286.004.19

Fallers

CompanyPrice% Chg
Diversified Energy Company PLC1,053.00-6.15
Chemring Group PLC569.00-5.01
Ip Group PLC52.80-4.86
Itv PLC78.70-4.08
Fresnillo PLC2,166.00-3.39
Hochschild Mining PLC310.80-2.39