CPG.L - Compass Group PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Sep 18, 20192,006.002,013.001,987.502,009.002,009.00589,936
Sep 17, 20191,957.002,001.001,951.501,998.001,998.002,260,260
Sep 16, 20191,942.501,974.501,937.001,955.501,955.502,953,978
Sep 13, 20191,995.001,996.001,936.001,969.001,969.003,171,031
Sep 12, 20192,010.002,024.001,988.502,010.002,010.003,135,119
Sep 11, 20191,993.502,010.001,968.502,010.002,010.003,353,531
Sep 10, 20192,010.002,033.001,956.501,990.001,990.005,575,275
Sep 09, 20192,100.002,106.002,009.002,035.002,035.002,759,498
Sep 06, 20192,081.002,101.002,061.002,096.002,096.002,376,356
Sep 05, 20192,145.002,147.002,065.002,080.002,080.002,776,158
Sep 04, 20192,147.002,150.002,117.002,137.002,137.001,778,961
Sep 03, 20192,108.002,138.002,108.002,138.002,138.001,991,447
Sep 02, 20192,088.002,126.002,085.002,118.002,118.002,878,213
Aug 30, 20192,080.002,094.002,074.002,083.002,083.003,111,725
Aug 29, 20192,092.002,105.002,070.002,078.002,078.001,904,606
Aug 28, 20192,077.002,098.002,063.002,081.002,081.002,564,441
Aug 27, 20192,043.002,075.002,039.002,075.002,075.003,706,554
Aug 23, 20192,046.002,079.002,045.002,050.002,050.001,822,596
Aug 22, 20192,086.002,091.002,038.222,047.002,047.002,730,620
Aug 21, 20192,073.002,090.002,067.002,084.002,084.001,719,093
Aug 20, 20192,066.002,097.002,056.752,068.002,068.002,457,631
Aug 19, 20192,051.002,066.002,033.002,058.002,058.002,152,570
Aug 16, 20192,035.002,044.002,005.002,038.002,038.002,249,405
Aug 15, 20192,026.002,044.002,002.412,018.002,018.004,270,289
Aug 14, 20192,059.002,062.002,007.002,020.002,020.002,586,875
Aug 13, 20192,072.002,083.642,044.002,050.002,050.002,652,560
Aug 12, 20192,065.002,087.002,050.002,073.002,073.001,511,461
Aug 09, 20192,051.002,081.002,049.002,064.002,064.001,840,809
Aug 08, 20192,039.002,049.002,020.002,049.002,049.001,506,533
Aug 07, 20192,002.002,031.001,994.502,030.002,030.002,145,352
Aug 06, 20192,010.002,027.001,987.501,999.001,999.003,457,859
Aug 05, 20192,037.002,055.002,006.222,015.002,015.002,123,865
Aug 02, 20192,099.002,113.002,055.002,055.002,055.003,974,970
Aug 01, 20192,076.002,111.002,072.002,110.002,110.001,978,001
Jul 31, 20192,079.002,088.002,055.002,083.002,083.004,426,083
Jul 30, 20192,082.002,098.362,070.002,083.002,083.002,328,764
Jul 29, 20192,033.002,091.002,027.002,082.002,082.003,182,838
Jul 26, 20192,028.002,045.002,007.002,039.002,039.002,223,332
Jul 25, 20191,991.002,040.001,986.502,018.002,018.003,532,946
Jul 24, 20191,963.501,970.501,952.001,964.501,964.503,127,274
Jul 23, 20191,970.001,975.501,954.001,964.501,964.504,030,899
Jul 22, 20191,945.501,960.501,942.001,959.501,959.501,947,961
Jul 19, 20191,960.001,973.501,952.501,961.501,961.503,217,623
Jul 18, 20191,959.001,963.001,939.501,952.001,952.002,555,711
Jul 17, 20191,967.501,976.001,956.501,959.501,959.502,118,966
Jul 16, 20191,948.501,968.501,944.001,968.501,968.503,051,946
Jul 15, 20191,929.501,950.501,927.001,950.501,950.505,626,372
Jul 12, 20191,936.501,941.501,928.001,932.001,932.002,348,857
Jul 11, 20191,935.501,953.001,931.501,931.501,931.502,980,239
Jul 10, 20191,940.001,941.001,926.501,932.001,932.001,928,187
Jul 09, 20191,927.501,949.001,921.501,942.501,942.502,293,476
Jul 08, 20191,923.001,935.501,914.001,926.501,926.502,290,023
Jul 05, 20191,945.501,952.001,919.501,922.501,922.501,692,035
Jul 04, 20191,958.501,958.501,938.001,939.001,939.001,343,766
Jul 03, 20191,934.001,955.501,932.501,953.501,953.501,959,081
Jul 02, 20191,905.501,925.001,902.501,921.001,921.002,045,805
Jul 01, 20191,900.001,904.001,889.501,899.501,899.502,184,495
Jun 28, 20191,882.501,893.501,882.501,887.001,887.003,162,837
Jun 27, 20191,886.001,889.001,867.001,886.001,886.002,709,438
Jun 26, 20191,876.001,891.001,874.501,883.501,883.501,861,042
Jun 25, 20191,879.001,890.501,870.501,883.001,883.005,317,153
Jun 24, 20191,855.001,889.001,848.501,887.501,887.502,954,959
Jun 21, 20191,872.501,879.001,846.501,850.001,850.0011,152,973
Jun 20, 20191,898.001,898.001,863.001,868.501,868.504,314,017
Jun 20, 201913.1 Dividend
Jun 19, 20191,915.001,923.001,895.501,898.001,884.903,686,957
Jun 18, 20191,908.501,930.001,903.001,912.001,898.803,468,620
Jun 17, 20191,918.501,918.501,890.501,901.001,887.882,373,102
Jun 14, 20191,887.001,915.501,881.001,911.501,898.313,602,265
Jun 13, 20191,867.001,893.001,861.001,883.001,870.002,904,209
Jun 12, 20191,857.501,871.001,854.001,862.501,849.652,719,931
Jun 11, 20191,870.001,872.001,831.501,856.501,843.693,524,149
Jun 10, 20191,855.501,867.501,845.001,858.001,845.182,002,842
Jun 07, 20191,810.001,854.501,810.001,844.501,831.772,987,468
Jun 06, 20191,801.001,828.001,798.001,826.001,813.402,427,550
Jun 05, 20191,791.501,804.501,780.501,794.501,782.114,375,782
Jun 04, 20191,797.501,805.501,784.001,785.001,772.683,174,021
Jun 03, 20191,778.501,814.501,774.001,807.001,794.532,276,852
May 31, 20191,803.001,807.501,788.501,790.501,778.142,369,591
May 30, 20191,770.501,812.001,766.001,807.501,795.021,628,515
May 29, 20191,802.501,803.501,768.501,769.501,757.292,332,685
May 28, 20191,817.001,817.501,801.501,813.001,800.492,784,056
May 24, 20191,809.001,816.001,801.001,816.001,803.472,053,267
May 23, 20191,807.001,820.501,805.001,816.501,803.964,617,825
May 22, 20191,807.501,817.001,804.001,812.001,799.494,257,661
May 21, 20191,807.001,820.001,798.001,801.001,788.572,469,647
May 20, 20191,804.001,809.501,782.001,804.001,791.553,289,565
May 17, 20191,778.501,805.001,770.501,800.001,787.583,500,945
May 16, 20191,803.001,804.001,758.001,774.001,761.763,454,522
May 15, 20191,741.001,793.501,733.501,778.501,766.225,153,218
May 14, 20191,741.501,746.001,720.501,728.501,716.573,775,902
May 13, 20191,706.001,735.001,704.501,730.501,718.565,243,396
May 10, 20191,703.001,721.501,695.001,707.001,695.223,950,873
May 09, 20191,697.001,708.501,694.001,704.501,692.7414,599,165
May 08, 20191,708.001,716.001,702.501,708.001,696.213,769,457
May 07, 20191,730.501,739.001,711.001,717.001,705.153,499,889
May 03, 20191,738.001,745.501,724.001,736.501,724.511,188,713
May 02, 20191,735.001,738.501,724.501,731.501,719.551,691,959
May 01, 20191,758.001,758.001,737.001,738.001,726.003,638,232
Apr 30, 20191,748.001,759.501,738.001,743.001,730.973,062,487
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...