• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Up0.14% Nasdaq Down0.35%

    More On CPG.L

    Quotes

    • Summary
    • Order Book
    • Options
    • Historical Prices

    Charts

    News & Info

    Company

    Analyst Coverage

    Ownership

    • Major Holders
    • Insider Transactions
    • Insider Roster

    Financials


    Compass Group PLC (CPG.L)

    -LSE
    1,013.00 Down 13.00(1.27%) 8:22AM EDT
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Sep 3, 20151,029.001,035.001,023.511,026.003,394,2001,026.00
    Sep 2, 20151,018.001,028.001,012.001,020.003,038,7001,020.00
    Sep 1, 20151,025.001,032.001,015.001,019.004,433,8001,019.00
    Aug 31, 20151,035.001,035.001,035.001,035.0001,035.00
    Aug 28, 20151,023.001,035.001,016.001,035.004,852,6001,035.00
    Aug 27, 20151,022.001,026.001,016.001,023.004,579,9001,023.00
    Aug 26, 20151,012.001,019.001,001.801,002.005,576,2001,002.00
    Aug 25, 20151,003.001,027.99997.501,020.006,049,7001,020.00
    Aug 24, 2015991.001,007.00963.00991.009,224,300991.00
    Aug 21, 20151,017.001,030.001,015.001,015.004,390,6001,015.00
    Aug 20, 20151,033.001,038.001,028.001,031.009,027,1001,031.00
    Aug 19, 20151,035.001,040.141,026.901,027.005,636,0001,027.00
    Aug 18, 20151,034.001,041.001,033.001,038.004,025,2001,038.00
    Aug 17, 20151,048.001,050.001,034.001,036.003,621,8001,036.00
    Aug 14, 20151,041.001,046.001,035.001,042.002,682,1001,042.00
    Aug 13, 20151,038.001,041.001,028.001,037.003,148,9001,037.00
    Aug 12, 20151,028.001,039.391,012.001,023.007,029,3001,023.00
    Aug 11, 20151,046.001,048.001,033.901,034.003,428,4001,034.00
    Aug 10, 20151,045.001,051.001,038.001,050.003,868,7001,050.00
    Aug 7, 20151,038.001,045.001,035.001,043.003,934,4001,043.00
    Aug 6, 20151,030.001,038.001,026.001,037.005,371,4001,037.00
    Aug 5, 20151,029.001,034.001,022.661,030.002,965,6001,030.00
    Aug 4, 20151,021.001,029.001,018.001,029.004,458,4001,029.00
    Aug 3, 20151,019.001,030.001,015.001,019.003,647,2001,019.00
    Jul 31, 20151,039.001,039.001,017.001,025.006,122,9001,025.00
    Jul 30, 20151,039.001,042.001,026.001,031.005,333,0001,031.00
    Jul 29, 20151,054.001,055.001,025.001,028.0010,422,4001,028.00
    Jul 28, 20151,088.001,095.001,081.001,086.002,597,8001,086.00
    Jul 27, 20151,089.001,096.001,079.001,081.003,545,0001,081.00
    Jul 24, 20151,093.001,108.001,090.001,092.002,550,4001,092.00
    Jul 23, 20151,114.001,114.001,091.001,097.002,413,0001,097.00
    Jul 22, 20151,109.001,116.671,102.661,103.002,958,0001,103.00
    Jul 21, 20151,128.001,130.001,113.001,116.001,957,7001,116.00
    Jul 20, 20151,129.001,135.001,121.001,125.001,992,4001,125.00
    Jul 17, 20151,130.001,131.001,123.001,126.002,472,1001,126.00
    Jul 16, 20151,129.001,132.001,121.001,129.003,631,9001,129.00
    Jul 15, 20151,125.001,125.001,116.001,123.003,119,1001,123.00
    Jul 14, 20151,110.001,124.001,108.001,124.003,473,5001,124.00
    Jul 13, 20151,115.001,119.001,110.001,114.003,282,7001,114.00
    Jul 10, 20151,096.001,105.001,092.001,105.003,563,5001,105.00
    Jul 9, 20151,077.001,088.001,074.001,087.004,136,9001,087.00
    Jul 8, 20151,061.001,081.001,059.001,076.004,909,6001,076.00
    Jul 7, 20151,064.001,078.001,061.001,061.004,647,3001,061.00
    Jul 6, 20151,050.001,068.001,047.991,064.003,403,7001,064.00
    Jul 3, 20151,064.001,070.001,056.001,056.001,902,4001,056.00
    Jul 2, 20151,071.001,074.001,064.671,067.002,205,2001,067.00
    Jul 1, 20151,060.001,086.001,059.791,074.004,112,0001,074.00
    Jun 30, 20151,068.001,074.001,052.001,053.006,540,0001,053.00
    Jun 29, 20151,068.001,084.001,066.001,073.004,818,3001,073.00
    Jun 26, 20151,090.001,094.001,084.011,090.003,235,5001,090.00
    Jun 25, 20151,108.001,108.001,083.691,095.003,886,3001,095.00
    Jun 25, 20159.80 Dividend
    Jun 24, 20151,117.001,121.001,110.001,113.003,585,9001,103.20
    Jun 23, 20151,121.001,127.001,118.001,119.002,979,7001,109.15
    Jun 22, 20151,122.001,124.001,112.001,116.005,427,5001,106.17
    Jun 19, 20151,106.001,118.001,103.001,106.004,869,4001,096.26
    Jun 18, 20151,101.001,151.681,093.001,107.003,918,4001,097.25
    Jun 17, 20151,113.001,119.001,098.001,103.003,574,0001,093.29
    Jun 16, 20151,116.001,118.001,102.001,113.004,224,8001,103.20
    Jun 15, 20151,113.001,136.331,106.661,115.006,364,1001,105.18
    Jun 12, 20151,113.001,121.001,108.001,114.003,407,4001,104.19
    Jun 11, 20151,122.001,129.001,117.001,123.002,979,3001,113.11
    Jun 10, 20151,120.001,127.001,113.001,125.005,553,0001,115.09
    Jun 9, 20151,115.001,121.001,109.001,118.004,028,7001,108.16
    Jun 8, 20151,117.001,121.001,111.671,113.003,208,1001,103.20
    Jun 5, 20151,132.001,132.001,112.001,115.002,837,6001,105.18
    Jun 4, 20151,142.001,142.001,131.001,133.003,239,0001,123.02
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.