Compass Group PLC - CPG.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 26, 2025	2,475	2,523	2,523	2,523	2,469	3.76M
September 25, 2025	2,460	2,474	2,474	2,499	2,452	5.02M
September 24, 2025	2,435	2,464	2,464	2,474.68	2,427	3.71M
September 23, 2025	2,493	2,449	2,449	2,502	2,449	7.46M
September 22, 2025	2,512	2,489	2,489	2,533	2,489	2.06M
September 19, 2025	2,502	2,516	2,516	2,533	2,485	5.26M
September 18, 2025	2,542	2,508	2,508	2,548	2,506.98	1.83M
September 17, 2025	2,563	2,540	2,540	2,569	2,539	1.62M
September 16, 2025	2,563	2,568	2,568	2,587	2,557	1.74M
September 15, 2025	2,607	2,568	2,568	2,608	2,568	1.87M
September 12, 2025	2,609	2,599	2,599	2,628	2,599	2.52M
September 11, 2025	2,576	2,610	2,610	2,623	2,573.61	1.8M
September 10, 2025	2,554	2,540	2,540	2,564	2,527.98	1.63M
September 09, 2025	2,546	2,545	2,545	2,574.4	2,533	2.19M
September 08, 2025	2,552	2,548	2,548	2,563	2,533.87	1.49M
September 05, 2025	2,550	2,557	2,557	2,570	2,533	2.19M
September 04, 2025	2,519	2,556	2,556	2,556	2,511	1.8M
September 03, 2025	2,540	2,525	2,525	2,542	2,511	1.77M
September 02, 2025	2,504	2,532	2,532	2,541	2,491.96	1.58M
September 01, 2025	2,502	2,517	2,517	2,517	2,496	1.13M
August 29, 2025	2,541	2,512	2,512	2,541	2,505	2.68M
August 28, 2025	2,553	2,536	2,536	2,554.64	2,521.09	2.49M
August 27, 2025	2,557	2,550	2,550	2,572	2,542	1.47M
August 26, 2025	2,554	2,552	2,552	2,604	2,522	3.14M
August 22, 2025	2,602	2,617	2,617	2,619	2,582.98	1.53M
August 21, 2025	2,621	2,610	2,610	2,625	2,598.49	1.14M
August 20, 2025	2,594	2,626	2,626	2,643.5	2,593	1.15M
August 19, 2025	2,575	2,601	2,601	2,607	2,572	1.07M
August 18, 2025	2,597	2,575	2,575	2,599	2,556	856,467
August 15, 2025	2,595	2,591	2,591	2,597	2,578	1.16M
August 14, 2025	2,579	2,578	2,578	2,591	2,570	1.24M
August 13, 2025	2,575	2,573	2,573	2,576	2,546	1.76M
August 12, 2025	2,567	2,564	2,564	2,581	2,545	1.56M
August 11, 2025	2,578	2,565	2,565	2,585	2,558	1.04M
August 08, 2025	2,652	2,578	2,578	2,652	2,576	4.02M
August 07, 2025	2,646	2,643	2,643	2,651	2,628	5.22M
August 06, 2025	2,654	2,650	2,650	2,665	2,636	2.53M
August 05, 2025	2,659	2,639	2,639	2,667	2,635	480,097
August 04, 2025	2,657	2,656	2,656	2,662	2,639	7.75M
August 01, 2025	2,656	2,651	2,651	2,663	2,641	2.19M
July 31, 2025	2,644	2,665	2,665	2,704	2,641	3.28M
July 30, 2025	2,613	2,644	2,644	2,652	2,601	1.52M
July 29, 2025	2,604	2,612	2,612	2,638	2,600	2.24M
July 28, 2025	2,637	2,611	2,611	2,644.39	2,595	3.27M
July 25, 2025	2,639	2,627	2,627	2,644	2,606	4.38M
July 24, 2025	2,657	2,639	2,639	2,666	2,621	2.23M
July 23, 2025	2,671	2,650	2,650	2,678	2,627	4.04M
July 22, 2025	2,747	2,660	2,660	2,748	2,604.52	4.72M
July 21, 2025	2,507	2,524	2,524	2,524	2,493	7.7M
July 18, 2025	2,506	2,514	2,514	2,518	2,498.98	2.06M
July 17, 2025	2,503	2,493	2,493	2,516	2,488	2.04M
July 16, 2025	2,500	2,495	2,495	2,523	2,495	4.16M
July 15, 2025	2,522	2,512	2,512	2,536	2,512	1.92M
July 14, 2025	2,526	2,518	2,518	2,527	2,507	1.09M
July 11, 2025	2,543	2,520	2,520	2,543	2,510	2.21M
July 10, 2025	2,518	2,543	2,543	2,543	2,500.86	1.82M
July 09, 2025	2,519	2,510	2,510	2,525	2,494	1.53M
July 08, 2025	2,502	2,508	2,508	2,509	2,477	1.9M
July 07, 2025	2,503	2,512	2,512	2,514	2,494	1.43M
July 04, 2025	2,498	2,497	2,497	2,500.36	2,473	1.88M

Compass Group PLC (CPG.L) LSE