Singapore markets close in 1 hour 24 minutes

Compass Group PLC (CPG.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
1,222.00-18.00 (-1.45%)
As of 8:21AM BST. Market open.
DateOpenHighLowClose*Adj. close**Volume
12 Aug 20201,236.501,243.001,222.001,222.001,222.0067,120
11 Aug 20201,189.501,241.001,181.501,240.001,240.004,802,595
10 Aug 20201,186.501,196.001,155.651,177.501,177.503,739,384
07 Aug 20201,173.001,191.001,158.001,176.501,176.503,930,990
06 Aug 20201,153.501,174.001,139.501,169.501,169.503,466,298
05 Aug 20201,105.001,164.001,096.501,157.001,157.004,661,676
04 Aug 20201,085.501,100.501,064.501,090.501,090.502,873,333
03 Aug 20201,052.501,082.501,024.501,078.001,078.003,327,140
31 Jul 20201,072.001,085.001,050.501,050.501,050.504,386,085
30 Jul 20201,075.001,083.501,040.001,069.501,069.503,787,788
29 Jul 20201,087.501,117.501,075.501,076.501,076.503,252,431
28 Jul 20201,088.501,094.501,060.501,079.501,079.502,602,565
27 Jul 20201,120.501,122.001,082.501,082.501,082.503,431,021
24 Jul 20201,109.001,124.501,098.001,120.001,120.002,511,105
23 Jul 20201,150.501,155.001,121.001,123.001,123.004,335,928
22 Jul 20201,154.001,156.501,131.501,146.001,146.003,287,290
21 Jul 20201,122.001,154.001,118.501,154.001,154.003,841,722
20 Jul 2020------
17 Jul 20201,150.001,154.001,127.001,135.001,135.003,402,124
16 Jul 20201,176.001,191.501,150.501,150.501,150.502,906,183
15 Jul 20201,111.001,197.001,108.001,184.501,184.504,682,489
14 Jul 20201,122.501,129.501,098.001,101.501,101.502,886,866
13 Jul 20201,127.501,157.001,125.001,145.001,145.005,146,086
10 Jul 20201,087.001,122.001,086.001,115.001,115.005,711,383
09 Jul 20201,119.001,126.001,091.501,099.001,099.005,058,137
08 Jul 20201,134.501,154.001,121.001,125.001,125.003,261,833
07 Jul 20201,178.001,184.501,129.001,139.001,139.004,546,191
06 Jul 20201,171.001,194.001,169.001,181.001,181.005,543,072
03 Jul 20201,143.001,164.001,141.501,152.501,152.502,834,748
02 Jul 20201,156.001,170.501,133.001,145.001,145.005,533,436
01 Jul 20201,118.001,162.001,090.001,139.001,139.004,433,377
30 Jun 20201,120.501,130.001,101.001,112.001,112.004,147,685
29 Jun 20201,100.001,129.501,089.501,118.001,118.004,467,231
26 Jun 20201,089.001,127.501,083.001,096.501,096.505,271,887
25 Jun 20201,099.501,119.501,051.001,074.001,074.007,993,407
24 Jun 20201,179.001,180.001,104.001,113.001,113.0011,407,380
23 Jun 20201,184.001,200.501,169.001,177.001,177.005,276,083
22 Jun 20201,166.001,183.501,144.501,175.001,175.008,581,721
19 Jun 20201,152.501,188.501,139.501,179.001,179.0010,044,632
18 Jun 20201,090.001,144.001,083.001,144.001,144.005,212,764
17 Jun 20201,130.001,144.501,104.001,121.001,121.0011,628,761
16 Jun 20201,144.001,180.001,127.501,139.501,139.506,742,016
15 Jun 20201,128.501,280.711,092.501,110.001,110.008,340,605
12 Jun 20201,150.001,188.951,126.001,150.001,150.004,584,138
11 Jun 20201,201.501,211.001,161.001,161.001,161.005,525,369
10 Jun 20201,265.001,288.501,218.001,233.001,233.005,121,943
09 Jun 20201,300.001,311.001,262.501,265.001,265.009,230,093
08 Jun 20201,316.501,326.001,237.581,300.501,300.505,929,461
05 Jun 20201,292.501,336.001,284.001,336.001,336.005,060,399
04 Jun 20201,271.501,300.951,253.501,288.001,288.007,537,092
03 Jun 20201,262.001,290.001,243.001,279.501,279.505,975,836
02 Jun 20201,215.001,261.501,196.501,249.001,249.004,768,540
01 Jun 20201,198.501,223.501,180.001,196.001,196.003,827,790
29 May 20201,255.001,260.001,180.001,184.001,184.0019,983,638
28 May 20201,253.501,376.501,120.501,279.501,279.506,578,631
27 May 20201,212.501,304.001,078.001,248.501,248.508,346,424
26 May 20201,183.501,224.001,170.001,202.501,202.5028,389,335
22 May 20201,142.501,182.001,121.501,149.501,149.5011,471,117
21 May 20201,130.501,152.951,103.001,135.501,135.5013,492,204
20 May 20201,100.001,187.501,050.001,141.501,141.5032,372,828
19 May 20201,120.001,146.001,023.551,114.001,114.0016,227,655
18 May 20201,105.001,154.001,098.501,153.501,153.505,746,362
15 May 20201,121.501,143.501,090.001,090.001,090.007,793,683
14 May 20201,129.001,129.001,076.501,106.501,106.507,052,747
13 May 20201,236.501,244.001,145.001,146.001,146.006,395,197
12 May 20201,235.501,259.501,217.001,248.001,248.005,985,098
11 May 20201,306.501,315.501,249.971,270.001,270.004,527,041
07 May 20201,310.001,313.501,268.501,287.001,287.003,526,345
06 May 20201,298.001,324.001,271.001,304.001,304.004,321,636
05 May 20201,261.501,330.501,261.501,304.501,304.506,416,395
04 May 20201,263.001,298.001,227.501,250.501,250.504,267,511
01 May 20201,318.001,328.501,263.001,271.001,271.002,549,258
30 Apr 20201,434.001,454.001,334.001,336.001,336.004,595,910
29 Apr 20201,343.501,426.501,318.001,418.501,418.503,801,979
28 Apr 20201,331.501,354.001,323.001,341.501,341.504,746,066
27 Apr 20201,280.001,339.001,278.001,339.001,339.003,746,591
24 Apr 20201,334.001,337.191,266.501,266.501,266.505,006,517
23 Apr 20201,300.001,356.501,281.591,347.001,347.003,403,318
22 Apr 20201,271.001,315.001,263.531,315.001,315.004,604,698
21 Apr 20201,299.501,322.501,263.501,264.501,264.506,444,451
20 Apr 20201,337.001,353.481,290.501,319.501,319.502,023,899
17 Apr 20201,340.001,363.501,321.501,332.001,332.005,672,299
16 Apr 20201,270.001,293.001,233.491,285.001,285.005,534,962
15 Apr 20201,247.001,266.001,229.001,243.501,243.506,475,539
14 Apr 20201,304.501,333.001,253.001,253.001,253.0012,125,251
09 Apr 20201,297.501,361.501,294.571,359.501,359.506,911,207
08 Apr 20201,229.001,297.001,206.001,277.501,277.5010,753,639
07 Apr 20201,185.501,272.001,182.501,241.501,241.508,122,020
06 Apr 20201,124.001,158.501,124.001,150.001,150.0010,445,273
03 Apr 20201,097.501,121.001,063.831,100.001,100.009,923,739
02 Apr 20201,167.501,201.501,090.501,100.001,100.009,293,789
01 Apr 20201,214.001,240.001,161.001,161.001,161.005,630,450
31 Mar 20201,208.501,282.951,150.001,264.001,264.0010,734,246
30 Mar 20201,216.001,236.501,150.001,190.501,190.505,829,132
27 Mar 20201,205.001,244.001,149.501,202.001,202.0011,458,538
26 Mar 20201,097.001,242.001,093.001,242.001,242.008,795,016
25 Mar 20201,074.001,142.501,028.001,119.001,119.0012,718,484
24 Mar 20201,041.501,107.34991.201,060.001,060.0016,099,972
23 Mar 20201,064.501,107.00982.201,002.001,002.0015,535,206
20 Mar 20201,080.501,153.501,071.001,109.501,109.5014,348,973
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...