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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Compass Group PLC (CPG.L) LSE