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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Compass Group PLC (CPG.L) LSE