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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	2,513	2,504	2,504	2,529	2,494	1.97M
July 02, 2025	2,533	2,514	2,514	2,533	2,490	3.05M
July 01, 2025	2,479	2,527	2,527	2,531	2,479	3.14M
June 30, 2025	2,505	2,467	2,467	2,520	2,467	2.12M
June 27, 2025	2,468	2,500	2,500	2,504	2,462	2.17M
June 26, 2025	2,452	2,453	2,453	2,470.69	2,439	3.87M
June 25, 2025	2,460	2,462	2,462	2,489	2,453	2.28M
June 24, 2025	2,531	2,477	2,477	2,542	2,477	9.39M
June 23, 2025	2,481	2,512	2,512	2,521	2,480	2.09M
June 20, 2025	2,477	2,485	2,485	2,500	2,473	5.12M
June 19, 2025	2,466	2,470	2,470	2,493	2,464	1.24M
June 18, 2025	2,538	2,497	2,480.17	2,546	2,489	2.71M
June 17, 2025	2,543	2,546	2,528.84	2,557.02	2,535	1.39M
June 16, 2025	2,555	2,553	2,535.79	2,582	2,533	1.62M
June 13, 2025	2,549	2,554	2,554	2,566	2,526	1.65M
June 12, 2025	2,605	2,580	2,580	2,629.02	2,580	6.4M
June 11, 2025	2,614	2,616	2,616	2,627	2,594	2.5M
June 10, 2025	2,580	2,608	2,608	2,626	2,565	2.01M
June 09, 2025	2,596	2,577	2,577	2,599	2,567	1.15M
June 06, 2025	2,592	2,596	2,596	2,597	2,578	1.17M
June 05, 2025	2,584	2,598	2,598	2,598	2,564	2.49M
June 04, 2025	2,591	2,579	2,579	2,599	2,566	3.97M
June 03, 2025	2,607	2,580	2,580	2,614	2,572	2.69M
June 02, 2025	2,590	2,591	2,591	2,617	2,577	1.5M
May 30, 2025	2,650	2,605	2,605	2,655	2,599.58	6.8M
May 29, 2025	2,669	2,650	2,650	2,676	2,644	1M
May 28, 2025	2,689	2,656	2,656	2,703	2,651.5	1.53M
May 27, 2025	2,692	2,684	2,684	2,731	2,684	3.05M

Compass Group PLC (CPG.L) LSE