1. Share Prices

  2. Compass Group PLC (CPG)

2,643.00p-7.00 (-0.26%)07 Aug 2025, 17:15
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Compass Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Aug 6, 20252654.00p2665.00p2636.00p2650.00p2,525,539
Aug 5, 20252659.00p2667.00p2635.00p2641.00p1,623,814
Aug 4, 20252657.00p2662.00p2639.00p2656.00p7,754,953
Aug 1, 20252656.00p2663.00p2641.00p2651.00p2,194,888
Jul 31, 20252644.00p2704.00p2641.00p2665.00p3,283,613
Jul 30, 20252613.00p2652.00p2601.00p2644.00p1,522,266
Jul 29, 20252604.00p2638.00p2600.00p2612.00p2,236,397
Jul 28, 20252637.00p2644.39p2595.00p2611.00p3,270,765
Jul 25, 20252639.00p2644.00p2606.00p2627.00p4,384,571
Jul 24, 20252657.00p2666.00p2621.00p2639.00p2,231,696
Jul 23, 20252671.00p2678.00p2627.00p2650.00p4,035,262
Jul 22, 20252747.00p2748.00p2604.52p2660.00p4,722,624
Jul 21, 20252504.00p2524.00p2493.00p2524.00p7,700,321
Jul 18, 20252506.00p2518.00p2498.98p2514.00p2,065,909
Jul 17, 20252503.00p2516.00p2488.00p2493.00p2,044,479
Jul 16, 20252500.00p2523.00p2495.00p2495.00p4,155,374
Jul 15, 20252522.00p2536.00p2512.00p2512.00p1,915,762
Jul 14, 20252526.00p2527.00p2507.00p2518.00p1,092,237
Jul 11, 20252543.00p2543.00p2510.00p2520.00p2,207,464
Jul 10, 20252518.00p2543.00p2500.86p2543.00p1,819,932
Jul 9, 20252519.00p2525.00p2494.00p2510.00p1,532,283
Jul 8, 20252502.00p2509.00p2477.00p2508.00p1,900,434
Jul 7, 20252503.00p2514.00p2494.00p2512.00p1,429,068
Jul 4, 20252498.00p2500.36p2473.00p2497.00p1,882,537
Jul 3, 20252513.00p2529.00p2494.00p2504.00p1,965,300
Jul 2, 20252533.00p2533.00p2490.00p2514.00p3,050,427
Jul 1, 20252479.00p2531.00p2479.00p2527.00p3,138,541
Jun 30, 20252505.00p2520.00p2467.00p2467.00p2,120,388
Jun 27, 20252468.00p2504.00p2462.00p2500.00p2,174,145
Jun 26, 20252452.00p2470.69p2439.00p2453.00p3,865,723
Jun 25, 20252460.00p2489.00p2453.00p2462.00p2,276,651
Jun 24, 20252531.00p2542.00p2477.00p2477.00p9,388,542
Jun 23, 20252481.00p2521.00p2480.00p2512.00p2,092,140
Jun 20, 20252477.00p2500.00p2473.00p2485.00p5,121,668
Jun 19, 20252466.00p2493.00p2464.00p2470.00p1,242,072
Jun 18, 20252538.00p2546.00p2489.00p2497.00p2,708,709
Jun 17, 20252543.00p2557.02p2535.00p2546.00p1,392,671
Jun 16, 20252555.00p2582.00p2533.00p2553.00p1,622,107
Jun 13, 20252549.00p2566.00p2526.00p2554.00p4,666,464
Jun 12, 20252605.00p2629.02p2580.00p2580.00p6,403,222
Jun 11, 20252614.00p2627.00p2594.00p2616.00p4,251,947
Jun 10, 20252580.00p2626.00p2565.00p2608.00p2,013,483
Jun 9, 20252596.00p2599.00p2567.00p2577.00p1,145,871
Jun 6, 20252592.00p2597.00p2578.00p2596.00p1,173,343
Jun 5, 20252584.00p2598.00p2564.00p2598.00p2,487,160
Jun 4, 20252591.00p2599.00p2566.00p2579.00p3,971,590
Jun 3, 20252607.00p2614.00p2572.00p2580.00p2,692,749
Jun 2, 20252590.00p2617.00p2577.00p2591.00p1,499,023
May 30, 20252650.00p2655.00p2599.58p2605.00p6,801,013
May 29, 20252669.00p2676.00p2644.00p2650.00p1,001,111
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
07 Aug 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Harbour Energy PLC222.408.91
Ocado Group PLC380.008.45
Intercontinental Hotels Group PLC9,182.005.78
Raspberry Pi Holdings PLC422.004.71
Coca-Cola Hbc AG3,804.004.16
Wizz Air Holdings PLC1,386.004.13

Fallers

CompanyPrice% Chg
Morgan Advanced Materials PLC196.00-13.08
Hikma Pharmaceuticals PLC1,750.00-7.11
Babcock International Group PLC947.50-5.82
Bae Systems PLC1,758.50-5.36
Man Group PLC159.30-3.98
St. James's Place PLC1,300.00-3.70