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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	2,195	2,213	2,213	2,232	2,194	6.96M
February 19, 2026	2,186	2,195	2,195	2,210	2,167.79	8.58M
February 18, 2026	2,115	2,180	2,180	2,180	2,113	6.18M
February 17, 2026	2,063	2,111	2,111	2,119	2,060	4.22M
February 16, 2026	2,075	2,053	2,053	2,086	2,049	4.2M
February 13, 2026	2,024	2,058	2,058	2,065	2,000	9.49M
February 12, 2026	2,046	2,035	2,035	2,048.36	2,000	6.07M
February 11, 2026	2,106	2,046	2,046	2,115	2,046	4.19M
February 10, 2026	2,086	2,103	2,103	2,114	2,068	2.59M
February 09, 2026	2,118	2,081	2,081	2,126	2,080	3.78M
February 06, 2026	2,157	2,125	2,125	2,184	2,125	2.87M
February 05, 2026	2,123	2,179	2,179	2,226	2,036.86	7.27M
February 04, 2026	2,180	2,222	2,222	2,243	2,175.51	5.12M
February 03, 2026	2,238	2,164	2,164	2,241	2,159	7.32M
February 02, 2026	2,203	2,248	2,248	2,248	2,195	7.64M
January 30, 2026	2,181	2,187	2,187	2,210	2,176	4.8M
January 29, 2026	2,190	2,172	2,172	2,200	2,159	5.93M
January 28, 2026	2,185	2,198	2,198	2,201	2,167	9.57M
January 27, 2026	2,216	2,181	2,181	2,240	2,181	5.15M
January 26, 2026	2,236	2,224	2,224	2,248.02	2,213	2.81M
January 23, 2026	2,253	2,239	2,239	2,257	2,211	2.76M
January 22, 2026	2,239	2,255	2,255	2,278	2,233	3.33M
January 21, 2026	2,237	2,221	2,221	2,253	2,213	9.3M
January 20, 2026	2,268	2,253	2,253	2,283	2,250	19.9M
January 19, 2026	2,284	2,283	2,283	2,310	2,278.43	4.1M
January 16, 2026	2,284	2,291	2,291	2,306	2,275	3.88M
January 15, 2026	2,284	2,281	2,281	2,300	2,255	3.32M
January 14, 2026	2,310	2,321	2,321	2,332	2,304	2.18M
January 13, 2026	2,354	2,314	2,314	2,365	2,306	5.91M
January 12, 2026	2,348	2,364	2,364	2,376	2,348	15.03M
January 09, 2026	2,357	2,345	2,345	2,391	2,345	7.14M
January 08, 2026	2,249	2,356	2,356	2,356	2,249	2.01M
January 07, 2026	2,296	2,333	2,333	2,333	2,290	4.88M
January 06, 2026	2,315	2,305	2,305	2,321	2,289	8.29M
January 05, 2026	2,337	2,316	2,316	2,337	2,286	12.01M
January 02, 2026	2,371	2,334	2,334	2,376	2,328	6.02M
December 31, 2025	2,378	2,364	2,364	2,378	2,360	686,008
December 30, 2025	2,357	2,370	2,370	2,370.49	2,349	1.69M
December 29, 2025	2,374	2,363	2,363	2,379	2,357	1.26M
December 24, 2025	2,371	2,370	2,370	2,389	2,370	1.02M
December 23, 2025	2,413	2,384	2,384	2,421.02	2,382	2.83M
December 22, 2025	2,386	2,412	2,412	2,412	2,380	2.6M
December 19, 2025	2,401	2,401	2,401	2,414	2,394	4.38M
December 18, 2025	2,372	2,408	2,408	2,415	2,365	4.92M
December 17, 2025	2,338	2,365	2,365	2,373	2,330	3.49M
December 16, 2025	2,341	2,332	2,332	2,379	2,332	3.84M
December 15, 2025	2,328	2,340	2,340	2,351	2,318	2.8M
December 12, 2025	2,335	2,327	2,327	2,341	2,319.77	2.45M
December 11, 2025	2,324	2,337	2,337	2,361	2,317	4.95M
December 10, 2025	2,343	2,319	2,319	2,362	2,314	6.74M
December 09, 2025	2,353	2,349	2,349	2,367	2,339	3.85M
December 08, 2025	2,362	2,355	2,355	2,367	2,339	1.79M
December 05, 2025	2,369	2,370	2,370	2,404	2,363	2.56M
December 04, 2025	2,333	2,360	2,360	2,365	2,324	4.55M
December 03, 2025	2,331	2,327	2,327	2,347	2,324	4.35M
December 02, 2025	2,340	2,336	2,336	2,351.02	2,326	2.57M
December 01, 2025	2,379	2,341	2,341	2,385.76	2,333	3.88M
November 28, 2025	2,377	2,372	2,372	2,379.5	2,359.85	2.23M
November 27, 2025	2,400	2,375	2,375	2,402	2,364	3.64M
November 26, 2025	2,411	2,371	2,371	2,419	2,344	2.96M

Compass Group PLC (CPG.L) LSE