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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 25, 2025	2,449	2,408	2,408	2,458	2,353	7.12M
November 24, 2025	2,459	2,449	2,449	2,473	2,445.49	4.91M
November 21, 2025	2,434	2,458	2,458	2,471	2,431	2.49M
November 20, 2025	2,439	2,444	2,444	2,455	2,435	2.64M
November 19, 2025	2,445	2,443	2,443	2,459	2,436	1.88M
November 18, 2025	2,435	2,450	2,450	2,453	2,427	3.34M
November 17, 2025	2,400	2,444	2,444	2,467	2,400	6.06M
November 14, 2025	2,441	2,421	2,421	2,447	2,398.5	3.09M
November 13, 2025	2,476	2,460	2,460	2,477	2,447	2.36M
November 12, 2025	2,501	2,491	2,491	2,502	2,448.97	2.81M
November 11, 2025	2,517	2,527	2,527	2,527	2,490	2.38M
November 10, 2025	2,502	2,479	2,479	2,507	2,464	3.74M
November 07, 2025	2,497	2,505	2,505	2,505	2,478	2.79M
November 06, 2025	2,538	2,493	2,493	2,563	2,483	2.42M
November 05, 2025	2,507	2,542	2,542	2,548	2,489	2.49M
November 04, 2025	2,480	2,519	2,519	2,519	2,476	2.77M
November 03, 2025	2,511	2,500	2,500	2,516.47	2,483	4.2M
October 31, 2025	2,531	2,521	2,521	2,538	2,507	3.01M
October 30, 2025	2,526	2,536	2,536	2,548	2,507	3.56M
October 29, 2025	2,577	2,536	2,536	2,586	2,536	2.75M
October 28, 2025	2,604	2,598	2,598	2,617	2,591	2.59M
October 27, 2025	2,636	2,613	2,613	2,636.34	2,599.81	1.31M
October 24, 2025	2,584	2,637	2,637	2,643.49	2,582	1.64M
October 23, 2025	2,559	2,590	2,590	2,606	2,555	2.44M
October 22, 2025	2,582	2,622	2,622	2,635	2,567	4.71M
October 21, 2025	2,558	2,575	2,575	2,575	2,537	1.77M
October 20, 2025	2,539	2,549	2,549	2,549	2,523	1.33M
October 17, 2025	2,503	2,537	2,537	2,547	2,492	1.97M
October 16, 2025	2,522	2,515	2,515	2,523	2,495	1.74M
October 15, 2025	2,560	2,527	2,527	2,570	2,521	1.51M
October 14, 2025	2,557	2,557	2,557	2,573	2,542.64	1.74M
October 13, 2025	2,554	2,557	2,557	2,560	2,539	2.48M
October 10, 2025	2,589	2,549	2,549	2,597	2,540	3.94M
October 09, 2025	2,551	2,527	2,527	2,589	2,520	3.17M
October 08, 2025	2,510	2,548	2,548	2,556.24	2,506	2.7M
October 07, 2025	2,531	2,515	2,515	2,535	2,513	1.28M
October 06, 2025	2,541	2,532	2,532	2,551.5	2,522	2.56M
October 03, 2025	2,530	2,540	2,540	2,545	2,519	1.19M
October 02, 2025	2,504	2,524	2,524	2,528	2,503	2.48M
October 01, 2025	2,529	2,513	2,513	2,539	2,503	6.28M
September 30, 2025	2,512	2,529	2,529	2,534	2,499	3.18M
September 29, 2025	2,527	2,518	2,518	2,548	2,518	1.74M
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

Compass Group PLC (CPG.L) LSE