• FirefoxUpgrade to the new Firefox »
  •  Dow Down1.13% Nasdaq Down0.93%

    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
    1,144.00 Down 1.00(0.09%) 11:38AM EST
    Add to Portfolio
    Historical PricesGet Historical Prices for:
    Set Date Range
    Eg. Jan 1, 2010
    First | Previous | | Last
    Prices
    DateOpenHighLowCloseVolumeAdj Close*
    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
    Nov 28, 20141,067.001,095.001,065.671,090.004,007,9001,072.85
    Nov 27, 20141,061.001,067.001,052.001,064.003,554,1001,047.26
    Nov 26, 20141,069.001,078.001,056.001,060.004,108,5001,043.32
    Nov 25, 20141,064.001,074.001,064.001,074.002,940,5001,057.10
    Nov 24, 20141,062.001,066.001,055.001,064.002,146,5001,047.26
    Nov 21, 20141,064.001,070.001,059.001,062.002,934,4001,045.29
    Nov 20, 20141,055.001,068.001,052.001,065.002,990,0001,048.24
    Nov 19, 20141,060.001,062.001,054.001,058.002,618,0001,041.35
    Nov 18, 20141,059.001,069.001,049.001,057.003,526,3001,040.37
    Nov 17, 20141,040.001,056.001,038.001,054.002,175,5001,037.42
    Nov 14, 20141,041.001,053.001,036.001,044.002,247,5001,027.57
    Nov 13, 20141,036.001,049.001,035.001,041.002,348,2001,024.62
    Nov 12, 20141,035.001,039.001,026.001,035.002,689,0001,018.72
    Nov 11, 20141,023.001,035.001,023.001,034.001,833,7001,017.73
    Nov 10, 20141,009.001,024.001,001.991,024.002,635,8001,007.89
    Nov 7, 20141,007.001,014.001,001.001,005.002,656,300989.19
    Nov 6, 20141,005.001,006.00988.001,003.004,354,200987.22
    Nov 5, 20141,009.001,016.501,004.001,008.003,364,000992.14
    Nov 4, 20141,006.001,014.001,004.001,007.003,977,500991.16
    Nov 3, 20141,008.001,014.00999.001,007.002,641,400991.16
    Oct 31, 20141,010.001,013.51999.501,006.003,851,500990.17
    Oct 30, 20141,001.001,002.00978.00998.003,944,300982.30
    Oct 29, 2014979.00991.00979.00986.502,634,800970.98
    * Close price adjusted for dividends and splits.
    First | Previous | | Last

    Download to Spreadsheet

    Currency in GBp.