U.S. Markets closed

Compass Group PLC (CPG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,611.00-9.00 (-0.56%)
At close: 4:35PM BST
People also watch
ITV.LCCL.LABF.LIHG.LDGE.L
DateOpenHighLowClose*Adj Close**Volume
Sep 19, 20171,622.001,622.001,603.001,611.001,611.002,732,417
Jun 27, 201725/26 Stock Split
Jun 26, 20171,671.001,683.901,671.001,681.831,681.8375,304
Jun 23, 20171,726.401,743.041,711.841,734.721,734.72315,689
Jun 22, 20171,732.641,738.881,722.241,726.401,726.40376,951
Jun 21, 20171,763.841,765.921,726.501,733.681,733.68272,110
Jun 20, 20171,737.841,757.701,735.661,745.121,745.1293,476
Jun 19, 20171,737.841,741.481,725.361,735.761,735.761,533,092
Jun 16, 20171,716.001,730.561,709.761,726.401,726.405,907,352
Jun 15, 20171,724.321,731.601,701.441,712.881,712.882,712,888
Jun 14, 20171,725.361,733.681,724.321,730.561,730.563,176,347
Jun 13, 20171,723.281,738.881,723.281,730.561,730.562,880,839
Jun 12, 20171,728.481,732.641,712.591,717.041,717.042,330,258
Jun 09, 20171,736.801,757.601,726.401,735.761,735.763,432,065
Jun 08, 20171,745.121,747.201,709.761,719.121,719.123,570,689
Jun 07, 20171,745.121,753.441,732.641,737.841,737.843,205,954
Jun 06, 20171,748.241,750.031,737.051,745.121,745.123,079,567
Jun 05, 20171,759.681,764.881,742.001,742.001,742.003,245,747
Jun 02, 20171,759.681,763.841,751.911,757.601,757.603,157,083
Jun 01, 20171,747.201,763.841,740.961,747.201,747.204,517,797
May 31, 20171,729.521,750.321,714.841,736.801,736.805,200,047
May 30, 20171,708.721,729.621,707.681,727.441,727.445,322,851
May 26, 20171,686.881,711.841,685.841,708.721,708.722,540,849
May 25, 20171,683.761,691.041,676.481,684.801,684.801,518,725
May 24, 20171,673.361,683.761,670.241,680.641,680.642,582,844
May 23, 20171,679.601,683.761,670.241,671.281,671.282,713,663
May 22, 20171,665.041,690.301,662.131,684.801,684.803,833,828
May 19, 20171,665.041,671.281,659.841,664.001,664.003,014,901
May 18, 20171,666.081,675.121,648.401,665.041,665.045,155,276
May 18, 201711.2 Dividend
May 17, 20171,667.121,683.761,659.841,673.361,662.163,532,463
May 16, 20171,652.561,676.481,645.281,675.441,664.232,846,582
May 15, 20171,665.041,666.081,641.121,652.561,641.503,205,762
May 12, 20171,660.881,668.161,651.521,665.041,653.903,012,011
May 11, 20171,670.241,673.361,653.601,657.761,646.664,247,924
May 10, 20171,700.401,704.901,639.041,665.041,653.905,407,740
May 09, 20171,646.321,660.881,643.201,658.801,647.704,433,735
May 08, 20171,632.801,649.441,626.561,643.201,632.203,616,941
May 05, 20171,640.081,641.121,626.561,631.761,620.842,931,339
May 04, 20171,634.881,641.121,628.641,633.841,622.904,015,527
May 03, 20171,624.481,639.041,617.201,635.921,624.975,350,570
May 02, 20171,626.561,628.641,614.081,622.401,611.545,739,489
Apr 28, 20171,620.321,634.881,613.041,620.321,609.476,933,477
Apr 27, 20171,592.241,612.001,583.921,612.001,601.213,109,053
Apr 26, 20171,594.321,604.721,583.921,600.561,589.853,042,839
Apr 25, 20171,597.441,601.601,588.081,593.281,582.623,322,028
Apr 24, 20171,590.161,596.401,567.281,593.281,582.623,508,820
Apr 21, 20171,564.161,577.681,552.721,574.561,564.023,900,994
Apr 20, 20171,553.761,567.281,553.761,564.161,553.692,876,961
Apr 19, 20171,577.681,581.841,551.681,553.761,543.366,486,880
Apr 18, 20171,613.041,618.241,579.761,580.801,570.225,229,163
Apr 13, 20171,606.801,615.871,601.601,613.041,602.242,282,731
Apr 12, 20171,593.281,614.081,592.241,609.921,599.144,812,980
Apr 11, 20171,577.681,599.521,572.481,594.321,583.653,417,827
Apr 10, 20171,586.001,590.161,575.601,577.681,567.122,374,783
Apr 07, 20171,564.161,588.081,561.041,588.081,577.452,267,883
Apr 06, 20171,560.001,573.231,554.801,568.321,557.823,548,991
Apr 05, 20171,572.481,579.761,562.201,570.401,559.893,455,856
Apr 04, 20171,572.481,586.831,567.491,572.481,561.962,817,172
Apr 03, 20171,568.321,570.401,557.011,568.321,557.824,115,972
Mar 31, 20171,566.241,575.601,557.921,566.241,555.763,992,177
Mar 30, 20171,570.401,572.481,558.961,569.361,558.862,496,646
Mar 29, 20171,566.241,575.601,557.921,570.401,559.893,093,126
Mar 28, 20171,573.521,574.561,557.921,567.281,556.792,760,447
Mar 27, 20171,567.281,568.321,558.961,568.321,557.822,426,463
Mar 24, 20171,553.761,572.581,551.681,571.441,560.922,310,500
Mar 23, 20171,548.561,558.961,539.201,558.961,548.533,350,637
Mar 22, 20171,562.081,569.361,547.521,548.561,538.204,000,561
Mar 21, 20171,576.641,576.641,556.881,573.521,562.995,457,410
Mar 20, 20171,567.281,576.641,556.881,575.601,565.052,590,867
Mar 17, 20171,565.201,574.561,554.801,574.561,564.023,902,777
Mar 16, 20171,581.841,581.841,562.081,564.161,553.692,790,389
Mar 15, 20171,580.801,583.821,569.361,577.681,567.122,211,321
Mar 14, 20171,576.641,583.921,566.241,580.801,570.221,839,961
Mar 13, 20171,576.641,578.721,566.241,573.521,562.991,910,576
Mar 10, 20171,566.241,576.641,562.081,570.401,559.892,394,280
Mar 09, 20171,554.801,567.281,541.181,567.281,556.792,624,065
Mar 08, 20171,545.441,560.001,540.241,556.881,546.462,348,594
Mar 07, 20171,553.761,556.881,539.201,544.401,534.062,405,927
Mar 06, 20171,555.841,556.881,543.361,552.721,542.331,990,550
Mar 03, 20171,565.201,569.361,552.721,558.961,548.532,480,162
Mar 02, 20171,556.881,571.441,548.561,571.441,560.922,922,761
Mar 01, 20171,562.081,563.121,541.281,553.761,543.363,456,696
Feb 28, 20171,536.081,562.081,536.081,557.921,547.494,103,693
Feb 27, 20171,536.081,540.241,528.801,536.081,525.802,163,091
Feb 24, 20171,521.521,539.201,521.521,525.681,515.472,903,284
Feb 23, 20171,528.801,539.201,520.481,521.521,511.342,531,199
Feb 22, 20171,522.561,529.841,516.321,526.721,516.503,175,844
Feb 21, 20171,535.041,541.281,522.561,525.681,515.472,674,998
Feb 20, 20171,532.961,537.171,522.561,534.001,523.733,214,648
Feb 17, 20171,504.881,544.401,503.841,531.921,521.674,984,808
Feb 16, 20171,492.401,509.041,488.451,505.921,495.843,037,874
Feb 15, 20171,485.121,493.441,476.801,489.281,479.313,328,037
Feb 14, 20171,502.801,503.841,483.041,484.081,474.153,603,318
Feb 13, 20171,499.681,510.081,493.441,503.841,493.771,703,846
Feb 10, 20171,505.921,509.041,483.041,502.801,492.742,144,412
Feb 09, 20171,506.961,509.041,488.241,498.641,488.612,915,197
Feb 08, 20171,493.441,510.081,485.121,508.001,497.912,546,733
Feb 07, 20171,483.041,506.961,482.001,495.521,485.513,522,222
Feb 06, 20171,498.641,500.721,486.161,486.161,476.212,495,266
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...