Singapore markets closed

Compass Group PLC (CPGL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
2,189.00+8.00 (+0.37%)
As of 12:04PM BST. Market open.
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
29 May 20242,174.002,191.502,170.002,189.002,189.00159,125
28 May 20242,223.002,225.002,174.002,181.002,181.00234,717
24 May 20242,218.002,227.002,206.002,222.002,222.00225,248
23 May 20242,263.002,263.002,230.002,235.002,235.00208,776
22 May 20242,220.002,258.002,216.002,254.002,254.00350,089
21 May 20242,220.002,239.002,214.002,230.002,230.00238,113
20 May 20242,262.002,262.502,225.002,231.002,231.00291,369
17 May 20242,252.002,257.002,228.002,253.002,253.00324,195
16 May 20242,268.002,274.002,241.002,253.002,253.00520,219
15 May 20242,285.002,291.002,201.002,249.002,249.00876,415
14 May 20242,309.002,320.002,299.502,316.002,316.00497,330
13 May 20242,314.002,322.002,299.002,310.002,310.00288,834
10 May 20242,290.002,310.002,289.002,308.002,308.00299,691
09 May 20242,283.002,302.002,282.002,286.002,286.00287,139
08 May 20242,285.002,291.002,274.002,285.002,285.00527,254
07 May 20242,279.002,282.002,254.502,278.002,278.00709,946
03 May 20242,220.002,240.002,207.502,235.002,235.00271,315
02 May 20242,199.002,219.002,186.002,219.002,219.00421,610
01 May 20242,234.002,240.002,197.002,203.002,203.00458,977
30 Apr 20242,223.002,253.502,223.002,238.002,238.00446,927
29 Apr 20242,232.002,238.002,213.002,213.002,213.00339,729
26 Apr 20242,243.002,246.002,204.502,231.002,231.00358,825
25 Apr 20242,238.002,238.002,209.002,228.002,228.00390,628
24 Apr 20242,227.002,238.002,218.002,232.002,232.00315,200
23 Apr 20242,241.002,253.002,217.002,229.002,229.00513,282
22 Apr 20242,213.002,241.002,205.002,235.002,235.00401,417
19 Apr 20242,167.002,201.002,167.002,200.002,200.00525,235
18 Apr 20242,158.002,175.002,149.002,174.002,174.00577,109
17 Apr 20242,127.002,153.002,118.002,141.502,141.50390,492
16 Apr 20242,150.002,161.002,136.002,143.002,143.00490,089
15 Apr 20242,173.002,198.002,163.002,171.002,171.00427,645
12 Apr 20242,188.002,194.502,174.002,180.002,180.00370,738
11 Apr 20242,215.002,215.002,168.002,175.502,175.50563,646
10 Apr 20242,202.002,221.002,194.002,221.002,221.00338,752
09 Apr 20242,209.002,221.002,189.002,200.002,200.00360,604
08 Apr 20242,214.002,222.002,201.002,214.502,214.50351,854
05 Apr 20242,200.002,224.502,188.002,222.502,222.50509,436
04 Apr 20242,239.002,241.502,220.002,225.002,225.00389,693
03 Apr 20242,251.002,253.002,233.002,248.002,248.00401,987
02 Apr 20242,319.002,329.002,255.002,256.002,256.00477,404
28 Mar 20242,303.002,325.502,292.002,322.502,322.50577,230
27 Mar 20242,288.002,301.002,286.002,300.502,300.50360,902
26 Mar 20242,255.002,287.002,255.002,287.002,287.00381,714
25 Mar 20242,265.002,275.002,242.002,256.002,256.00398,030
22 Mar 20242,248.002,274.502,244.002,269.502,269.50562,788
21 Mar 20242,169.002,245.002,161.002,238.002,238.00739,283
20 Mar 20242,143.002,170.002,143.002,154.502,154.50348,904
19 Mar 20242,171.002,172.002,136.002,147.502,147.50512,910
18 Mar 20242,200.002,206.002,165.002,170.002,170.00457,315
15 Mar 20242,199.002,218.002,187.002,201.002,201.00352,086
14 Mar 20242,191.002,210.002,182.002,207.002,207.00413,851
13 Mar 20242,185.002,199.002,183.002,196.002,196.00596,960
12 Mar 20242,150.002,178.502,141.002,173.002,173.00478,583
11 Mar 20242,154.002,165.002,136.502,140.002,140.00397,523
08 Mar 20242,157.002,177.002,146.002,158.502,158.50601,204
07 Mar 20242,194.002,202.502,155.002,156.002,156.00516,692
06 Mar 20242,193.002,201.502,186.002,189.002,189.00299,614
05 Mar 20242,161.002,200.502,155.002,193.002,193.00479,110
04 Mar 20242,176.002,194.002,163.502,167.502,167.50563,673
01 Mar 20242,186.002,191.002,165.002,166.502,166.50446,840
29 Feb 20242,169.002,184.002,162.002,184.002,184.00624,702
28 Feb 20242,164.002,167.002,144.502,159.002,159.00623,855
27 Feb 20242,167.002,168.002,148.002,160.002,160.00285,537
26 Feb 20242,181.002,192.502,173.502,175.002,175.00363,244
23 Feb 20242,199.002,205.002,176.002,179.002,179.00418,250
22 Feb 20242,206.002,209.002,189.502,206.502,206.50422,274
21 Feb 20242,204.002,209.002,187.002,203.502,203.50373,700
20 Feb 20242,193.002,215.002,189.002,206.002,206.00299,253
19 Feb 20242,187.002,198.502,174.002,188.002,188.00317,898
16 Feb 20242,194.002,204.002,185.002,191.502,191.50485,442
15 Feb 20242,197.002,205.002,186.002,186.502,186.50314,115
14 Feb 20242,189.002,201.502,176.002,186.502,186.50420,619
13 Feb 20242,197.002,203.002,179.002,186.002,186.00548,349
12 Feb 20242,232.002,240.002,201.002,202.002,202.00442,745
09 Feb 20242,209.502,243.002,208.002,226.002,226.00580,662
08 Feb 20242,199.002,234.002,194.002,209.002,209.00904,737
07 Feb 20242,169.002,175.002,138.002,145.002,145.00425,256
06 Feb 20242,159.002,167.002,135.002,162.002,162.00655,055
05 Feb 20242,139.002,156.002,135.002,150.002,150.00528,580
02 Feb 20242,151.002,156.002,123.002,139.002,139.00626,654
01 Feb 20242,178.002,184.002,142.502,143.502,143.50798,316
31 Jan 20242,184.002,200.502,180.002,181.002,181.00655,841
30 Jan 20242,160.002,186.502,150.002,181.502,181.50464,909
29 Jan 20242,155.002,173.502,146.002,152.002,152.00315,867
26 Jan 20242,141.502,168.002,137.002,156.002,156.00478,476
25 Jan 20242,117.002,153.502,117.002,150.002,150.00552,194
24 Jan 20242,108.002,128.002,095.502,125.502,125.50462,341
23 Jan 20242,117.002,145.002,111.002,113.002,113.00621,234
22 Jan 20242,170.002,181.002,162.002,166.002,166.00465,970
19 Jan 20242,185.002,194.002,164.002,169.002,169.00268,853
18 Jan 20242,163.002,179.002,143.002,172.002,172.00782,240
18 Jan 202428.1 Dividend
17 Jan 20242,212.002,213.002,181.002,193.002,164.90427,417
16 Jan 20242,184.002,225.002,178.002,221.002,192.54601,873
15 Jan 20242,197.002,202.002,187.002,189.002,160.9593,033
12 Jan 20242,190.002,198.002,171.502,179.002,151.08466,168
11 Jan 20242,186.002,202.002,178.002,181.002,153.05435,591
10 Jan 20242,173.002,189.002,168.002,182.002,154.04711,268
09 Jan 20242,165.002,174.502,154.502,173.002,145.16454,991
08 Jan 20242,136.002,155.502,133.002,155.002,127.39347,921
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...