• FirefoxTry Yahoo Finance on Firefox »
  •  Dow Down1.29% Nasdaq Down3.25%

    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
    1,227.00 Up 9.00(0.74%) Feb 5, 12:09PM EST
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Feb 5, 20161,229.001,231.001,215.001,220.005,072,2001,220.00
    Feb 4, 20161,209.001,238.001,206.001,218.006,668,2001,218.00
    Feb 3, 20161,191.001,202.001,167.001,174.004,692,8001,174.00
    Feb 2, 20161,200.001,202.001,182.001,185.004,099,5001,185.00
    Feb 1, 20161,209.001,210.001,191.791,199.002,950,1001,199.00
    Jan 29, 20161,185.001,208.001,183.001,203.005,097,2001,203.00
    Jan 28, 20161,163.001,188.001,159.001,178.005,381,1001,178.00
    Jan 27, 20161,132.001,172.001,128.001,171.004,731,7001,171.00
    Jan 26, 20161,113.001,128.421,107.001,126.003,085,6001,126.00
    Jan 25, 20161,118.001,124.151,115.001,122.002,643,3001,122.00
    Jan 22, 20161,104.001,120.001,101.001,116.003,437,5001,116.00
    Jan 21, 20161,124.001,139.001,079.001,088.006,406,5001,088.00
    Jan 21, 201619.60 Dividend
    Jan 20, 20161,147.001,151.001,123.001,134.004,597,4001,114.40
    Jan 19, 20161,161.001,164.231,152.001,164.003,139,8001,143.88
    Jan 18, 20161,121.001,146.001,121.001,143.003,844,2001,123.24
    Jan 15, 20161,135.001,153.001,119.001,121.005,216,5001,101.63
    Jan 14, 20161,138.001,142.861,126.501,134.003,688,6001,114.40
    Jan 13, 20161,161.001,164.001,143.331,148.002,924,3001,128.16
    Jan 12, 20161,138.001,152.151,134.001,146.003,040,7001,126.19
    Jan 11, 20161,118.001,137.001,118.001,133.002,617,3001,113.42
    Jan 8, 20161,122.001,140.001,119.001,122.002,649,3001,102.61
    Jan 7, 20161,115.001,126.001,103.151,120.003,627,1001,100.64
    Jan 6, 20161,141.001,159.831,127.151,136.002,445,8001,116.37
    Jan 5, 20161,146.001,160.001,138.001,136.001,868,7001,116.37
    Jan 4, 20161,169.001,171.001,130.001,136.003,202,7001,116.37
    Dec 31, 20151,187.001,198.001,175.001,175.00854,7001,154.69
    Dec 30, 20151,188.001,195.001,179.001,191.001,401,5001,170.42
    Dec 29, 20151,168.001,190.001,162.001,190.002,475,2001,169.43
    Dec 24, 20151,167.001,168.001,156.001,160.00297,4001,139.95
    Dec 23, 20151,154.001,164.001,148.001,163.001,487,4001,142.90
    Dec 22, 20151,148.001,148.001,137.851,144.001,882,8001,124.23
    Dec 21, 20151,130.001,156.001,127.001,140.002,808,4001,120.30
    Dec 18, 20151,146.001,146.001,129.001,132.004,868,1001,112.44
    Dec 17, 20151,169.001,170.001,148.001,153.002,715,4001,133.07
    Dec 16, 20151,142.001,155.001,137.001,149.002,515,1001,129.14
    Dec 15, 20151,119.001,144.001,114.001,137.003,185,0001,117.35
    Dec 14, 20151,110.001,127.001,108.501,109.003,154,5001,089.83
    Dec 11, 20151,124.001,128.001,113.001,114.002,685,3001,094.75
    Dec 10, 20151,130.001,132.001,119.001,125.002,166,1001,105.56
    Dec 9, 20151,138.001,151.001,133.771,134.002,912,0001,114.40
    Dec 8, 20151,165.001,165.001,137.001,139.003,710,4001,119.31
    Dec 7, 20151,170.001,184.001,163.001,165.001,916,4001,144.86
    Dec 4, 20151,154.001,161.001,144.001,161.003,553,1001,140.93
    Dec 3, 20151,180.001,186.001,149.641,154.004,384,7001,134.05
    Dec 2, 20151,174.001,185.851,169.001,178.003,141,7001,157.64
    Dec 1, 20151,160.001,174.001,158.001,169.004,867,2001,148.80
    Nov 30, 20151,141.001,156.001,134.001,154.004,584,3001,134.05
    Nov 27, 20151,128.001,147.001,125.001,141.003,466,7001,121.28
    Nov 26, 20151,117.001,134.001,115.001,133.003,457,7001,113.42
    Nov 25, 20151,082.001,118.001,082.001,117.005,484,7001,097.69
    Nov 24, 20151,090.001,095.001,066.001,080.004,875,2001,061.33
    Nov 23, 20151,062.001,078.001,061.001,077.003,072,2001,058.39
    Nov 20, 20151,078.001,084.001,069.171,073.003,722,5001,054.45
    Nov 19, 20151,063.001,090.001,062.251,075.004,621,3001,056.42
    Nov 18, 20151,048.001,059.001,043.361,056.002,705,2001,037.75
    Nov 17, 20151,040.001,051.751,038.001,049.003,190,3001,030.87
    Nov 16, 20151,016.001,031.001,013.001,030.003,338,2001,012.20
    Nov 13, 20151,040.001,043.001,026.001,027.002,525,2001,009.25
    Nov 12, 20151,061.001,065.001,045.001,045.002,279,8001,026.94
    Nov 11, 20151,051.001,060.001,045.001,058.002,300,0001,039.71
    Nov 10, 20151,065.001,065.001,044.001,052.002,558,5001,033.82
    Nov 9, 20151,070.001,072.001,058.001,058.002,274,8001,039.71
    Nov 6, 20151,074.001,078.001,064.001,072.002,299,1001,053.47
    Nov 5, 20151,071.001,085.001,067.001,069.003,027,9001,050.52
    Nov 4, 20151,086.001,087.001,069.001,070.002,818,8001,051.51
    Nov 3, 20151,088.001,091.001,082.001,085.002,528,4001,066.25
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.