U.S. Markets closed

Compass Group PLC (CPG.L)


LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,616.00+9.00 (+0.56%)
At close: 5:10PM BST
People also watch
ITV.LCCL.LABF.LDGE.LIHG.L
DateOpenHighLowCloseAdj Close*Volume
May 24, 20171,609.001,619.001,606.001,616.001,616.002,686,158
May 23, 20171,615.001,619.001,606.001,607.001,607.002,822,210
May 22, 20171,601.001,625.291,598.201,620.001,620.003,987,181
May 19, 20171,601.001,607.001,596.001,600.001,600.003,135,497
May 18, 20171,602.001,610.691,585.001,601.001,601.005,361,487
May 18, 201711.2 Dividend
May 17, 20171,603.001,619.001,596.001,609.001,609.003,673,762
May 16, 20171,589.001,612.001,582.001,611.001,611.002,960,445
May 15, 20171,601.001,602.001,578.001,589.001,589.003,333,992
May 12, 20171,597.001,604.001,588.001,601.001,601.003,132,491
May 11, 20171,606.001,609.001,590.001,594.001,594.004,417,841
May 10, 20171,635.001,639.331,576.001,601.001,601.005,624,050
May 09, 20171,583.001,597.001,580.001,595.001,595.004,611,084
May 08, 20171,570.001,586.001,564.001,580.001,580.003,761,619
May 05, 20171,577.001,578.001,564.001,569.001,569.003,048,593
May 04, 20171,572.001,578.001,566.001,571.001,571.004,176,148
May 03, 20171,562.001,576.001,555.001,573.001,573.005,564,593
May 02, 20171,564.001,566.001,552.001,560.001,560.005,969,069
Apr 28, 20171,558.001,572.001,551.001,558.001,558.007,210,816
Apr 27, 20171,531.001,550.001,523.001,550.001,550.003,233,415
Apr 26, 20171,533.001,543.001,523.001,539.001,539.003,164,553
Apr 25, 20171,536.001,540.001,527.001,532.001,532.003,454,909
Apr 24, 20171,529.001,535.001,507.001,532.001,532.003,649,173
Apr 21, 20171,504.001,517.001,493.001,514.001,514.004,057,034
Apr 20, 20171,494.001,507.001,494.001,504.001,504.002,992,039
Apr 19, 20171,517.001,521.001,492.001,494.001,494.006,746,355
Apr 18, 20171,551.001,556.001,519.001,520.001,520.005,438,330
Apr 13, 20171,545.001,553.721,540.001,551.001,551.002,374,040
Apr 12, 20171,532.001,552.001,531.001,548.001,548.005,005,499
Apr 11, 20171,517.001,538.001,512.001,533.001,533.003,554,540
Apr 10, 20171,525.001,529.001,515.001,517.001,517.002,469,774
Apr 07, 20171,504.001,527.001,501.001,527.001,527.002,358,598
Apr 06, 20171,500.001,512.721,495.001,508.001,508.003,690,951
Apr 05, 20171,512.001,519.001,502.121,510.001,510.003,594,090
Apr 04, 20171,512.001,525.801,507.201,512.001,512.002,929,859
Apr 03, 20171,508.001,510.001,497.121,508.001,508.004,280,611
Mar 31, 20171,506.001,515.001,498.001,506.001,506.004,151,864
Mar 30, 20171,510.001,512.001,499.001,509.001,509.002,596,512
Mar 29, 20171,506.001,515.001,498.001,510.001,510.003,216,851
Mar 28, 20171,513.001,514.001,498.001,507.001,507.002,870,865
Mar 27, 20171,507.001,508.001,499.001,508.001,508.002,523,522
Mar 24, 20171,494.001,512.101,492.001,511.001,511.002,402,920
Mar 23, 20171,489.001,499.001,480.001,499.001,499.003,484,662
Mar 22, 20171,502.001,509.001,488.001,489.001,489.004,160,583
Mar 21, 20171,516.001,516.001,497.001,513.001,513.005,675,706
Mar 20, 20171,507.001,516.001,497.001,515.001,515.002,694,502
Mar 17, 20171,505.001,514.001,495.001,514.001,514.004,058,888
Mar 16, 20171,521.001,521.001,502.001,504.001,504.002,902,005
Mar 15, 20171,520.001,522.901,509.001,517.001,517.002,299,774
Mar 14, 20171,516.001,523.001,506.001,520.001,520.001,913,559
Mar 13, 20171,516.001,518.001,506.001,513.001,513.001,986,999
Mar 10, 20171,506.001,516.001,502.001,510.001,510.002,490,051
Mar 09, 20171,495.001,507.001,481.901,507.001,507.002,729,028
Mar 08, 20171,486.001,500.001,481.001,497.001,497.002,442,538
Mar 07, 20171,494.001,497.001,480.001,485.001,485.002,502,164
Mar 06, 20171,496.001,497.001,484.001,493.001,493.002,070,172
Mar 03, 20171,505.001,509.001,493.001,499.001,499.002,579,368
Mar 02, 20171,497.001,511.001,489.001,511.001,511.003,039,671
Mar 01, 20171,502.001,503.001,482.001,494.001,494.003,594,964
Feb 28, 20171,477.001,502.001,477.001,498.001,498.004,267,841
Feb 27, 20171,477.001,481.001,470.001,477.001,477.002,249,615
Feb 24, 20171,463.001,480.001,463.001,467.001,467.003,019,415
Feb 23, 20171,470.001,480.001,462.001,463.001,463.002,632,447
Feb 22, 20171,464.001,471.001,458.001,468.001,468.003,302,878
Feb 21, 20171,476.001,482.001,464.001,467.001,467.002,781,998
Feb 20, 20171,474.001,478.051,464.001,475.001,475.003,343,234
Feb 17, 20171,447.001,485.001,446.001,473.001,473.005,184,200
Feb 16, 20171,435.001,451.001,431.201,448.001,448.003,159,389
Feb 15, 20171,428.001,436.001,420.001,432.001,432.003,461,158
Feb 14, 20171,445.001,446.001,426.001,427.001,427.003,747,451
Feb 13, 20171,442.001,452.001,436.001,446.001,446.001,772,000
Feb 10, 20171,448.001,451.001,426.001,445.001,445.002,230,189
Feb 09, 20171,449.001,451.001,431.001,441.001,441.003,031,805
Feb 08, 20171,436.001,452.001,428.001,450.001,450.002,648,602
Feb 07, 20171,426.001,449.001,425.001,438.001,438.003,663,111
Feb 06, 20171,441.001,443.001,429.001,429.001,429.002,595,077
Feb 03, 20171,440.001,448.001,433.001,444.001,444.003,984,215
Feb 02, 20171,404.001,456.001,400.001,439.001,439.005,165,154
Feb 01, 20171,421.001,429.001,397.001,397.001,397.005,098,759
Jan 31, 20171,407.001,422.001,398.001,412.001,412.004,222,664
Jan 30, 20171,408.001,411.001,398.001,407.001,407.004,608,703
Jan 27, 20171,401.001,417.431,378.241,417.001,417.002,763,076
Jan 26, 20171,406.001,406.001,370.001,392.001,392.006,387,109
Jan 25, 20171,415.001,421.001,402.001,402.001,402.002,325,699
Jan 24, 20171,408.001,414.001,400.001,412.001,412.003,742,048
Jan 23, 20171,399.001,411.001,397.001,406.001,406.003,222,099
Jan 20, 20171,417.001,423.001,408.001,408.001,408.005,681,118
Jan 19, 20171,431.001,432.001,410.001,416.001,416.003,637,126
Jan 19, 201721.1 Dividend
Jan 18, 20171,432.001,453.001,431.001,449.001,449.004,012,682
Jan 17, 20171,459.001,461.101,424.571,425.001,425.003,771,341
Jan 16, 20171,465.001,477.001,461.001,465.001,465.002,288,117
Jan 13, 20171,470.001,474.001,445.901,460.001,460.003,438,520
Jan 12, 20171,455.001,467.001,448.001,466.001,466.003,346,148
Jan 11, 20171,464.001,470.001,456.001,458.001,458.002,815,967
Jan 10, 20171,462.001,470.001,450.001,464.001,464.003,021,957
Jan 09, 20171,461.001,468.001,448.191,456.001,456.004,992,732
Jan 06, 20171,465.001,469.001,444.001,458.001,458.003,563,349
Jan 05, 20171,475.001,475.001,452.001,461.001,461.003,638,801
Jan 04, 20171,486.001,487.001,466.001,473.001,473.004,161,880
*Close price adjusted for dividends and splits.
Loading more data...