CPG.L - Compass Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Apr 20, 20181,497.001,505.501,493.501,503.001,503.003,041,567
Apr 19, 20181,473.501,495.501,465.501,490.001,490.003,103,550
Apr 18, 20181,453.001,472.501,440.501,471.501,471.502,306,431
Apr 17, 20181,454.501,455.501,435.001,453.501,453.505,800,466
Apr 16, 20181,463.001,463.501,443.501,449.501,449.504,162,234
Apr 13, 20181,463.501,473.501,454.001,460.001,460.002,234,997
Apr 12, 20181,488.001,488.001,458.001,461.501,461.502,340,959
Apr 11, 20181,491.501,495.001,475.501,485.501,485.502,832,244
Apr 10, 20181,501.001,503.501,488.001,502.001,502.002,883,958
Apr 09, 20181,488.501,494.501,481.501,494.501,494.502,822,208
Apr 06, 20181,477.501,484.501,470.501,484.501,484.502,469,941
Apr 05, 20181,466.001,481.501,455.001,481.501,481.503,445,193
Apr 04, 20181,434.001,446.501,427.501,446.501,446.503,580,813
Apr 03, 20181,448.001,453.001,436.001,440.001,440.004,537,490
Mar 29, 20181,440.001,469.501,428.001,455.501,455.507,625,611
Mar 28, 20181,463.501,486.001,453.001,485.001,485.003,625,625
Mar 27, 20181,474.501,481.001,468.501,474.001,474.002,264,688
Mar 26, 20181,469.501,476.001,454.001,460.001,460.002,389,324
Mar 23, 20181,477.501,484.001,461.001,466.501,466.502,513,113
Mar 22, 20181,501.501,508.501,478.001,489.501,489.503,862,336
Mar 21, 20181,530.001,530.501,514.001,514.001,514.001,780,609
Mar 20, 20181,535.501,538.001,520.001,528.001,528.002,728,034
Mar 19, 20181,536.001,540.001,521.501,532.501,532.502,970,854
Mar 16, 20181,526.001,540.001,526.001,540.001,540.004,425,697
Mar 15, 20181,523.001,529.501,519.501,523.501,523.502,128,700
Mar 14, 20181,532.501,539.001,521.001,521.501,521.503,343,445
Mar 13, 20181,554.001,555.501,533.501,536.501,536.504,200,409
Mar 12, 20181,553.001,560.001,547.001,554.001,554.002,455,592
Mar 09, 20181,545.501,556.501,539.001,551.501,551.503,353,859
Mar 08, 20181,514.501,545.501,508.001,544.501,544.503,345,032
Mar 07, 20181,520.501,529.001,513.501,514.501,514.502,927,151
Mar 06, 20181,530.501,538.001,522.501,522.501,522.502,823,549
Mar 05, 20181,522.001,530.501,519.501,525.501,525.503,215,911
Mar 02, 20181,529.501,539.501,522.001,524.001,524.003,105,195
Mar 01, 20181,541.001,552.501,534.001,538.501,538.503,746,402
Feb 28, 20181,548.001,559.501,542.501,546.001,546.004,621,032
Feb 27, 20181,553.001,559.001,547.001,550.001,550.004,484,231
Feb 26, 20181,528.001,558.501,526.501,552.501,552.504,736,754
Feb 23, 20181,537.001,540.001,521.501,526.501,526.503,756,770
Feb 22, 20181,546.001,553.501,533.001,540.501,540.504,885,101
Feb 21, 20181,542.001,558.001,542.001,553.001,553.004,166,500
Feb 20, 20181,550.501,556.001,534.001,552.001,552.006,177,173
Feb 19, 20181,550.001,556.001,545.001,546.501,546.503,203,969
Feb 16, 20181,553.501,556.001,540.501,547.501,547.503,774,302
Feb 15, 20181,547.001,555.001,540.001,551.001,551.005,450,810
Feb 14, 20181,521.001,552.001,512.001,548.501,548.507,301,798
Feb 13, 20181,513.001,527.501,512.501,517.001,517.004,111,545
Feb 12, 20181,515.001,522.001,506.501,516.001,516.004,232,248
Feb 09, 20181,508.501,518.501,501.501,506.501,506.507,813,179
Feb 08, 20181,525.001,527.501,494.001,513.501,513.5011,373,179
Feb 07, 20181,440.001,448.501,411.001,437.001,437.006,210,987
Feb 06, 20181,406.501,438.001,396.501,425.001,425.008,534,247
Feb 05, 20181,456.001,457.501,442.501,443.001,443.004,722,750
Feb 02, 20181,472.001,472.001,464.501,465.001,465.007,850,436
Feb 01, 20181,489.001,493.501,474.001,480.001,480.004,956,274
Jan 31, 20181,489.501,489.501,478.001,482.501,482.504,817,286
Jan 30, 20181,491.501,502.001,484.001,484.501,484.504,099,643
Jan 29, 20181,504.001,505.501,484.501,493.501,493.503,918,575
Jan 26, 20181,504.001,511.001,499.501,505.501,505.503,633,808
Jan 25, 20181,506.501,513.501,487.501,496.501,496.504,566,903
Jan 24, 20181,542.001,544.501,506.501,506.501,506.507,173,485
Jan 23, 20181,533.501,548.501,525.501,545.001,545.003,986,398
Jan 22, 20181,527.501,544.001,524.501,530.001,530.006,553,419
Jan 19, 20181,512.001,531.001,507.001,527.001,527.004,313,289
Jan 18, 20181,509.001,513.501,498.501,509.501,509.503,633,320
Jan 18, 201822.3 Dividend
Jan 17, 20181,530.001,536.501,522.001,526.001,503.705,350,133
Jan 16, 20181,534.501,546.001,527.501,529.501,507.156,663,945
Jan 15, 20181,552.001,556.001,531.501,531.501,509.127,352,754
Jan 12, 20181,550.001,565.001,545.501,550.501,527.844,477,046
Jan 11, 20181,548.001,548.501,532.501,542.501,519.963,932,086
Jan 10, 20181,558.001,558.501,543.501,546.501,523.904,131,829
Jan 09, 20181,554.001,554.001,538.001,551.501,528.835,465,945
Jan 08, 20181,568.501,568.501,545.001,546.501,523.904,105,138
Jan 05, 20181,563.001,570.501,556.501,568.001,545.093,085,475
Jan 04, 20181,570.001,571.001,554.001,565.001,542.134,336,911
Jan 03, 20181,580.001,584.501,560.001,562.501,539.673,625,036
Jan 02, 20181,605.001,605.001,574.001,580.001,556.914,099,964
Dec 29, 20171,580.001,609.001,579.001,600.001,576.622,244,938
Dec 28, 20171,579.001,582.001,574.001,577.001,553.951,857,530
Dec 27, 20171,579.001,581.001,559.001,572.001,549.032,142,912
Dec 22, 20171,574.001,582.001,569.001,569.001,546.072,577,061
Dec 21, 20171,556.001,579.001,548.001,574.001,551.003,262,658
Dec 20, 20171,567.001,569.001,552.001,553.001,530.313,591,343
Dec 19, 20171,543.001,571.001,542.001,566.001,543.125,357,329
Dec 18, 20171,531.001,547.001,531.001,541.001,518.483,471,488
Dec 15, 20171,529.001,536.001,525.001,534.001,511.587,187,806
Dec 14, 20171,520.001,527.001,517.001,524.001,501.739,510,639
Dec 13, 20171,512.001,535.001,508.001,532.001,509.616,621,812
Dec 12, 20171,507.001,511.001,496.001,510.001,487.934,378,703
Dec 11, 20171,489.001,511.001,487.001,511.001,488.924,343,297
Dec 08, 20171,485.001,494.001,476.001,491.001,469.214,777,118
Dec 07, 20171,503.001,513.001,482.001,485.001,463.304,186,579
Dec 06, 20171,505.001,513.001,494.001,505.001,483.013,708,316
Dec 05, 20171,510.001,518.001,507.001,507.001,484.988,826,405
Dec 04, 20171,508.001,519.001,503.001,508.001,485.964,968,212
Dec 01, 20171,502.001,509.001,486.001,496.001,474.144,718,645
Nov 30, 20171,514.001,525.001,499.001,499.001,477.095,611,821
Nov 29, 20171,515.001,527.001,515.001,515.001,492.864,406,743
Nov 28, 20171,518.001,539.001,514.001,532.001,509.615,339,960
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...