• FirefoxInstall the new Firefox »
  •  Dow Up0.86% Nasdaq Up0.90%

    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
    1,154.00 0.00(0.00%) 7:49AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    Mar 2, 20151,150.001,157.001,147.001,154.002,294,1001,154.00
    Feb 27, 20151,154.001,159.001,144.001,152.003,232,5001,152.00
    Feb 26, 20151,137.001,154.001,130.001,154.003,769,9001,154.00
    Feb 25, 20151,155.001,163.001,138.001,141.003,118,2001,141.00
    Feb 24, 20151,150.001,154.001,143.001,150.004,904,1001,150.00
    Feb 23, 20151,141.001,155.501,140.001,149.004,609,4001,149.00
    Feb 20, 20151,125.001,138.001,123.001,134.004,023,6001,134.00
    Feb 19, 20151,118.001,132.001,115.001,127.003,512,8001,127.00
    Feb 18, 20151,120.001,125.001,102.001,113.004,388,8001,113.00
    Feb 17, 20151,109.001,115.001,099.001,113.003,223,0001,113.00
    Feb 16, 20151,117.001,124.001,106.001,115.002,913,0001,115.00
    Feb 13, 20151,120.001,123.891,100.001,119.003,799,6001,119.00
    Feb 12, 20151,137.001,139.001,113.001,118.004,310,2001,118.00
    Feb 11, 20151,142.001,145.001,119.871,136.002,914,2001,136.00
    Feb 10, 20151,126.001,152.541,117.001,142.005,003,9001,142.00
    Feb 9, 20151,126.001,129.001,108.001,126.004,034,5001,126.00
    Feb 6, 20151,125.001,136.001,118.001,130.005,242,2001,130.00
    Feb 5, 20151,149.001,179.001,144.001,145.005,786,4001,145.00
    Feb 4, 20151,150.001,154.001,127.121,146.005,272,0001,146.00
    Feb 3, 20151,156.001,170.001,145.001,145.004,799,9001,145.00
    Feb 2, 20151,152.001,165.001,145.001,159.004,803,0001,159.00
    Jan 30, 20151,158.001,163.001,142.001,151.005,017,6001,151.00
    Jan 29, 20151,137.001,159.001,136.881,158.003,501,0001,158.00
    Jan 28, 20151,151.001,151.001,134.001,144.003,328,9001,144.00
    Jan 27, 20151,139.001,149.001,125.001,145.003,724,1001,145.00
    Jan 26, 20151,131.001,142.501,128.881,138.002,484,3001,138.00
    Jan 23, 20151,132.001,145.001,127.001,132.004,540,2001,132.00
    Jan 22, 20151,113.001,131.001,105.761,130.004,922,1001,130.00
    Jan 22, 201517.700001 Dividend
    Jan 21, 20151,116.001,130.001,113.001,125.003,698,1001,107.30
    Jan 20, 20151,113.001,121.001,108.381,119.002,456,1001,101.39
    Jan 19, 20151,091.001,114.001,091.001,108.002,013,2001,090.57
    Jan 16, 20151,082.001,093.001,070.001,093.004,594,8001,075.80
    Jan 15, 20151,100.001,108.001,062.001,091.008,009,4001,073.83
    Jan 14, 20151,109.001,121.881,104.001,105.003,663,4001,087.61
    Jan 13, 20151,108.001,124.001,104.001,117.002,681,5001,099.43
    Jan 12, 20151,083.001,110.001,082.301,109.003,084,1001,091.55
    Jan 9, 20151,088.001,094.001,075.001,081.003,504,5001,063.99
    Jan 8, 20151,072.001,093.001,066.001,091.006,955,1001,073.83
    Jan 7, 20151,064.001,074.001,055.001,060.004,567,9001,043.32
    Jan 6, 20151,079.001,082.001,055.001,055.005,271,1001,038.40
    Jan 5, 20151,093.001,102.001,072.001,076.005,357,4001,059.07
    Jan 2, 20151,109.001,117.001,080.681,097.003,030,1001,079.74
    Jan 1, 20151,101.001,101.001,101.001,101.0001,083.68
    Dec 31, 20141,106.001,108.001,088.001,101.00730,5001,083.68
    Dec 30, 20141,114.001,116.001,097.001,103.001,990,1001,085.65
    Dec 29, 20141,121.001,124.001,108.001,118.002,277,6001,100.41
    Dec 26, 20141,116.001,116.001,116.001,116.0001,098.44
    Dec 25, 20141,116.001,116.001,116.001,116.0001,098.44
    Dec 24, 20141,121.001,124.001,106.001,116.00335,0001,098.44
    Dec 23, 20141,110.001,118.711,105.001,111.001,498,9001,093.52
    Dec 22, 20141,092.001,109.001,087.001,107.001,897,5001,089.58
    Dec 19, 20141,094.001,098.001,078.001,086.007,841,3001,068.91
    Dec 18, 20141,068.001,088.001,054.001,087.004,531,0001,069.90
    Dec 17, 20141,045.001,061.001,040.001,058.003,507,9001,041.35
    Dec 16, 20141,044.001,055.001,032.001,053.003,574,8001,036.43
    Dec 15, 20141,048.001,060.001,039.001,039.004,430,0001,022.65
    Dec 12, 20141,058.001,071.001,049.001,049.005,006,6001,032.50
    Dec 11, 20141,071.001,081.001,058.001,062.006,431,0001,045.29
    Dec 10, 20141,081.001,092.001,075.001,075.002,485,5001,058.09
    Dec 9, 20141,094.001,099.741,079.001,080.002,150,2001,063.01
    Dec 8, 20141,098.001,105.001,092.001,096.002,147,9001,078.76
    Dec 5, 20141,091.001,104.001,091.001,104.003,745,1001,086.63
    Dec 4, 20141,101.001,102.001,086.001,088.004,214,1001,070.88
    Dec 3, 20141,102.001,112.001,095.001,097.002,848,3001,079.74
    Dec 2, 20141,104.001,113.001,095.001,104.003,681,9001,086.63
    Dec 1, 20141,094.001,103.001,088.001,098.003,066,3001,080.72
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.