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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Compass Group PLC (CPG.L) LSE