Compass Group
(CPG)
Sector: Travel & Leisure
Historic Prices - up to 10 years
|
08/11/2024
|
2,600.00p
|
2,612.00p
|
2,589.00p
|
2,611.00p
|
1,936,546
|
|
07/11/2024
|
2,630.00p
|
2,645.00p
|
2,592.00p
|
2,595.00p
|
2,617,765
|
|
06/11/2024
|
2,615.00p
|
2,668.00p
|
2,610.10p
|
2,633.00p
|
3,652,531
|
|
05/11/2024
|
2,570.00p
|
2,600.00p
|
2,566.00p
|
2,596.00p
|
1,948,582
|
|
04/11/2024
|
2,545.00p
|
2,567.00p
|
2,544.44p
|
2,566.00p
|
2,359,220
|
|
01/11/2024
|
2,516.00p
|
2,551.50p
|
2,500.00p
|
2,547.00p
|
3,801,565
|
|
31/10/2024
|
2,496.00p
|
2,517.00p
|
2,490.00p
|
2,515.00p
|
3,286,021
|
|
30/10/2024
|
2,514.00p
|
2,530.00p
|
2,501.00p
|
2,513.00p
|
3,004,653
|
|
29/10/2024
|
2,552.00p
|
2,555.00p
|
2,516.00p
|
2,530.00p
|
2,607,928
|
|
28/10/2024
|
2,514.00p
|
2,552.00p
|
2,511.00p
|
2,544.00p
|
8,736,169
|
|
25/10/2024
|
2,488.00p
|
2,518.00p
|
2,488.00p
|
2,511.00p
|
2,461,952
|
|
24/10/2024
|
2,507.00p
|
2,515.00p
|
2,487.44p
|
2,506.00p
|
2,361,589
|
|
23/10/2024
|
2,476.00p
|
2,508.00p
|
2,476.00p
|
2,506.00p
|
2,310,332
|
|
22/10/2024
|
2,491.00p
|
2,494.00p
|
2,474.00p
|
2,485.00p
|
2,104,708
|
|
21/10/2024
|
2,514.00p
|
2,524.00p
|
2,494.00p
|
2,500.00p
|
1,613,229
|
|
18/10/2024
|
2,505.00p
|
2,520.00p
|
2,482.00p
|
2,517.00p
|
5,985,696
|
|
17/10/2024
|
2,515.00p
|
2,527.02p
|
2,502.00p
|
2,527.00p
|
5,229,161
|
|
16/10/2024
|
2,484.00p
|
2,512.00p
|
2,475.00p
|
2,512.00p
|
2,037,108
|
|
15/10/2024
|
2,472.00p
|
2,493.00p
|
2,458.00p
|
2,461.00p
|
2,625,053
|
|
14/10/2024
|
2,420.00p
|
2,459.00p
|
2,418.00p
|
2,459.00p
|
1,608,359
|
|
11/10/2024
|
2,428.00p
|
2,440.00p
|
2,418.76p
|
2,431.00p
|
1,469,512
|
|
10/10/2024
|
2,421.00p
|
2,438.00p
|
2,414.00p
|
2,429.00p
|
1,418,966
|
|
09/10/2024
|
2,413.00p
|
2,429.00p
|
2,404.00p
|
2,421.00p
|
1,440,274
|
|
08/10/2024
|
2,400.00p
|
2,406.00p
|
2,385.00p
|
2,403.00p
|
1,675,016
|
|
07/10/2024
|
2,411.00p
|
2,412.00p
|
2,388.27p
|
2,400.00p
|
1,513,147
|
|
04/10/2024
|
2,409.00p
|
2,409.52p
|
2,391.00p
|
2,401.00p
|
2,600,597
|
|
03/10/2024
|
2,410.00p
|
2,432.40p
|
2,406.00p
|
2,414.00p
|
1,778,037
|
|
02/10/2024
|
2,417.00p
|
2,421.67p
|
2,397.00p
|
2,407.00p
|
1,921,675
|
|
01/10/2024
|
2,394.00p
|
2,429.00p
|
2,386.79p
|
2,418.00p
|
2,255,006
|
|
30/09/2024
|
2,435.00p
|
2,437.00p
|
2,392.00p
|
2,394.00p
|
2,869,307
|
|
27/09/2024
|
2,432.00p
|
2,444.00p
|
2,426.00p
|
2,440.00p
|
1,637,171
|
|
26/09/2024
|
2,467.00p
|
2,470.00p
|
2,414.00p
|
2,430.00p
|
3,712,648
|
|
25/09/2024
|
2,410.00p
|
2,463.00p
|
2,407.00p
|
2,455.00p
|
7,121,282
|
|
24/09/2024
|
2,403.00p
|
2,419.00p
|
2,387.22p
|
2,413.00p
|
2,266,244
|
|
23/09/2024
|
2,413.00p
|
2,428.00p
|
2,404.00p
|
2,411.00p
|
1,315,597
|
|
20/09/2024
|
2,414.00p
|
2,435.00p
|
2,404.31p
|
2,413.00p
|
4,315,888
|
|
19/09/2024
|
2,438.00p
|
2,442.17p
|
2,409.00p
|
2,421.00p
|
6,080,862
|
|
18/09/2024
|
2,456.00p
|
2,472.00p
|
2,433.00p
|
2,434.00p
|
6,086,014
|
|
17/09/2024
|
2,465.00p
|
2,478.00p
|
2,446.00p
|
2,459.00p
|
2,743,091
|
|
16/09/2024
|
2,434.00p
|
2,465.00p
|
2,433.44p
|
2,460.00p
|
1,635,374
|
|
13/09/2024
|
2,451.00p
|
2,455.45p
|
2,412.00p
|
2,452.00p
|
2,811,699
|
|
12/09/2024
|
2,480.00p
|
2,481.00p
|
2,449.00p
|
2,458.00p
|
6,466,609
|
|
11/09/2024
|
2,472.00p
|
2,477.12p
|
2,442.00p
|
2,473.00p
|
2,686,195
|
|
10/09/2024
|
2,468.00p
|
2,482.00p
|
2,462.00p
|
2,473.00p
|
1,884,958
|
|
09/09/2024
|
2,456.00p
|
2,485.00p
|
2,449.00p
|
2,485.00p
|
841,069
|
|
06/09/2024
|
2,426.00p
|
2,464.00p
|
2,419.00p
|
2,446.00p
|
2,313,414
|
|
05/09/2024
|
2,425.00p
|
2,449.00p
|
2,416.00p
|
2,429.00p
|
2,153,152
|
|
04/09/2024
|
2,406.00p
|
2,435.00p
|
2,404.00p
|
2,435.00p
|
4,168,774
|
|
03/09/2024
|
2,407.00p
|
2,411.00p
|
2,393.00p
|
2,405.00p
|
4,306,383
|
|
02/09/2024
|
2,403.00p
|
2,408.00p
|
2,388.00p
|
2,402.00p
|
1,419,182
|
|
30/08/2024
|
2,406.00p
|
2,411.00p
|
2,397.00p
|
2,399.00p
|
3,000,354
|
|
29/08/2024
|
2,386.00p
|
2,435.00p
|
2,385.00p
|
2,405.00p
|
2,964,699
|
|
28/08/2024
|
2,376.00p
|
2,386.00p
|
2,371.00p
|
2,381.00p
|
2,209,596
|
|
27/08/2024
|
2,375.00p
|
2,395.00p
|
2,362.30p
|
2,366.00p
|
4,334,546
|
|
26/08/2024
|
2,373.00p
|
2,389.00p
|
2,371.00p
|
2,381.00p
|
4,565,048
|
|
23/08/2024
|
2,373.00p
|
2,389.00p
|
2,371.00p
|
2,381.00p
|
4,565,048
|
|
22/08/2024
|
2,373.00p
|
2,389.00p
|
2,371.00p
|
2,381.00p
|
4,565,048
|
|
21/08/2024
|
2,370.00p
|
2,378.00p
|
2,363.00p
|
2,372.00p
|
2,928,863
|
|
20/08/2024
|
2,383.00p
|
2,386.00p
|
2,363.00p
|
2,372.00p
|
1,781,865
|
|
19/08/2024
|
2,372.00p
|
2,387.00p
|
2,363.00p
|
2,383.00p
|
1,227,253
|
|
16/08/2024
|
2,379.00p
|
2,390.00p
|
2,372.00p
|
2,377.00p
|
2,285,091
|
|
15/08/2024
|
2,380.00p
|
2,392.00p
|
2,374.00p
|
2,381.00p
|
4,834,041
|
|
14/08/2024
|
2,361.00p
|
2,375.00p
|
2,356.88p
|
2,372.00p
|
3,272,566
|
|
13/08/2024
|
2,355.00p
|
2,363.00p
|
2,336.00p
|
2,349.00p
|
1,128,178
|
|
12/08/2024
|
2,337.00p
|
2,363.00p
|
2,337.00p
|
2,354.00p
|
2,286,555
|
|
09/08/2024
|
2,342.00p
|
2,354.00p
|
2,333.00p
|
2,333.00p
|
2,313,196
|
|
08/08/2024
|
2,340.00p
|
2,350.00p
|
2,326.00p
|
2,344.00p
|
2,637,342
|
|
07/08/2024
|
2,340.00p
|
2,349.00p
|
2,316.00p
|
2,340.00p
|
2,593,050
|
|
06/08/2024
|
2,342.00p
|
2,352.00p
|
2,326.78p
|
2,336.00p
|
7,476,851
|
|
05/08/2024
|
2,367.00p
|
2,383.00p
|
2,309.00p
|
2,328.00p
|
6,740,641
|
|
02/08/2024
|
2,369.00p
|
2,391.00p
|
2,357.00p
|
2,361.00p
|
8,654,300
|
|
01/08/2024
|
2,403.00p
|
2,424.40p
|
2,379.00p
|
2,385.00p
|
2,793,014
|
|
31/07/2024
|
2,380.00p
|
2,402.00p
|
2,375.00p
|
2,396.00p
|
3,266,260
|
|
30/07/2024
|
2,355.00p
|
2,375.00p
|
2,355.00p
|
2,368.00p
|
1,973,783
|
|
29/07/2024
|
2,366.00p
|
2,375.00p
|
2,353.00p
|
2,359.00p
|
3,755,532
|
|
26/07/2024
|
2,302.00p
|
2,369.24p
|
2,301.00p
|
2,306.00p
|
2,203,171
|
|
25/07/2024
|
2,293.00p
|
2,320.53p
|
2,287.00p
|
2,306.00p
|
2,733,521
|
|
24/07/2024
|
2,270.00p
|
2,311.00p
|
2,263.00p
|
2,294.00p
|
2,459,796
|
|
23/07/2024
|
2,257.00p
|
2,304.00p
|
2,246.00p
|
2,290.00p
|
3,902,396
|
|
22/07/2024
|
2,204.00p
|
2,208.39p
|
2,184.00p
|
2,191.00p
|
2,227,960
|
|
19/07/2024
|
2,194.00p
|
2,206.00p
|
2,172.00p
|
2,195.00p
|
1,940,535
|
|
18/07/2024
|
2,196.00p
|
2,218.00p
|
2,172.00p
|
2,195.00p
|
2,650,412
|
|
17/07/2024
|
2,181.00p
|
2,204.02p
|
2,167.00p
|
2,186.00p
|
4,079,955
|
|
16/07/2024
|
2,166.00p
|
2,195.82p
|
2,153.00p
|
2,178.00p
|
2,095,402
|
|
15/07/2024
|
2,188.00p
|
2,200.27p
|
2,171.00p
|
2,173.00p
|
1,640,357
|
|
12/07/2024
|
2,188.00p
|
2,197.00p
|
2,157.00p
|
2,195.00p
|
2,074,098
|
|
11/07/2024
|
2,162.00p
|
2,172.00p
|
2,156.00p
|
2,171.00p
|
1,988,908
|
|
10/07/2024
|
2,160.00p
|
2,171.00p
|
2,140.00p
|
2,161.00p
|
4,884,929
|
|
09/07/2024
|
2,155.00p
|
2,179.27p
|
2,127.00p
|
2,153.00p
|
4,079,174
|
|
08/07/2024
|
2,145.00p
|
2,173.00p
|
2,141.58p
|
2,155.00p
|
4,794,560
|
|
05/07/2024
|
2,169.00p
|
2,172.00p
|
2,135.00p
|
2,140.00p
|
2,107,171
|
|
04/07/2024
|
2,151.00p
|
2,169.00p
|
2,123.00p
|
2,161.00p
|
2,144,317
|
|
03/07/2024
|
2,126.00p
|
2,139.00p
|
2,114.00p
|
2,136.00p
|
2,002,041
|
|
02/07/2024
|
2,163.00p
|
2,166.00p
|
2,115.00p
|
2,143.00p
|
2,761,546
|
|
01/07/2024
|
2,173.00p
|
2,178.00p
|
2,147.00p
|
2,173.00p
|
4,968,680
|
|
28/06/2024
|
2,212.00p
|
2,223.00p
|
2,154.00p
|
2,160.00p
|
2,825,300
|
|
27/06/2024
|
2,201.00p
|
2,217.00p
|
2,197.00p
|
2,201.00p
|
2,142,215
|
|
26/06/2024
|
2,227.00p
|
2,236.00p
|
2,191.00p
|
2,195.00p
|
3,736,180
|
|
25/06/2024
|
2,246.00p
|
2,262.00p
|
2,218.00p
|
2,225.00p
|
3,851,106
|
|
24/06/2024
|
2,259.00p
|
2,276.00p
|
2,224.00p
|
2,244.00p
|
3,338,281
|
|
21/06/2024
|
2,242.00p
|
2,272.00p
|
2,233.00p
|
2,259.00p
|
6,878,274
|
|
20/06/2024
|
2,233.00p
|
2,240.00p
|
2,213.00p
|
2,238.00p
|
3,031,542
|
|
19/06/2024
|
2,209.00p
|
2,226.48p
|
2,206.00p
|
2,226.00p
|
1,551,450
|
|
18/06/2024
|
2,205.00p
|
2,227.00p
|
2,196.00p
|
2,217.00p
|
2,435,980
|
|
17/06/2024
|
2,223.00p
|
2,223.00p
|
2,182.00p
|
2,196.00p
|
9,392,306
|
|
14/06/2024
|
2,217.00p
|
2,233.00p
|
2,211.00p
|
2,217.00p
|
1,920,182
|
|
13/06/2024
|
2,223.00p
|
2,227.00p
|
2,199.00p
|
2,220.00p
|
2,220,571
|
|
12/06/2024
|
2,205.00p
|
2,240.00p
|
2,181.00p
|
2,239.00p
|
4,609,152
|
|
11/06/2024
|
2,215.00p
|
2,219.00p
|
2,187.00p
|
2,195.00p
|
30,474,460
|
|
10/06/2024
|
2,216.00p
|
2,222.00p
|
2,187.00p
|
2,207.00p
|
2,754,315
|
|
07/06/2024
|
2,210.00p
|
2,244.00p
|
2,188.00p
|
2,240.00p
|
2,999,385
|
|
06/06/2024
|
2,200.00p
|
2,222.00p
|
2,181.00p
|
2,202.00p
|
2,161,975
|
|
05/06/2024
|
2,211.00p
|
2,215.00p
|
2,190.00p
|
2,195.00p
|
2,771,041
|
|
04/06/2024
|
2,171.00p
|
2,196.00p
|
2,169.00p
|
2,180.00p
|
4,786,312
|
|
03/06/2024
|
2,210.00p
|
2,217.00p
|
2,157.00p
|
2,168.00p
|
6,225,297
|
|
31/05/2024
|
2,188.00p
|
2,198.00p
|
2,173.00p
|
2,192.00p
|
8,422,153
|
|
30/05/2024
|
2,181.00p
|
2,194.00p
|
2,165.00p
|
2,182.00p
|
2,644,292
|
|
29/05/2024
|
2,173.00p
|
2,191.00p
|
2,160.00p
|
2,179.00p
|
4,465,580
|
|
28/05/2024
|
2,227.00p
|
2,239.00p
|
2,174.00p
|
2,179.00p
|
11,188,216
|
|
27/05/2024
|
2,217.00p
|
2,227.00p
|
2,206.00p
|
2,221.00p
|
1,543,189
|
|
24/05/2024
|
2,217.00p
|
2,227.00p
|
2,206.00p
|
2,221.00p
|
1,543,189
|
|
23/05/2024
|
2,259.00p
|
2,265.00p
|
2,229.79p
|
2,231.00p
|
4,329,787
|
|
22/05/2024
|
2,225.00p
|
2,260.00p
|
2,214.00p
|
2,260.00p
|
2,767,988
|
|
21/05/2024
|
2,219.00p
|
2,241.00p
|
2,210.00p
|
2,230.00p
|
5,302,777
|
|
20/05/2024
|
2,261.00p
|
2,264.00p
|
2,225.00p
|
2,227.00p
|
1,556,239
|
|
17/05/2024
|
2,250.00p
|
2,257.00p
|
2,228.00p
|
2,256.00p
|
2,494,421
|
|
16/05/2024
|
2,267.00p
|
2,284.00p
|
2,241.00p
|
2,251.00p
|
2,852,232
|
|
15/05/2024
|
2,293.00p
|
2,293.00p
|
2,202.00p
|
2,252.00p
|
9,833,229
|
|
14/05/2024
|
2,306.00p
|
2,321.00p
|
2,300.00p
|
2,321.00p
|
2,288,150
|
|
13/05/2024
|
2,314.00p
|
2,332.00p
|
2,294.00p
|
2,307.00p
|
6,465,738
|
|
10/05/2024
|
2,290.00p
|
2,310.00p
|
2,289.00p
|
2,308.00p
|
2,052,673
|
|
09/05/2024
|
2,282.00p
|
2,302.00p
|
2,267.00p
|
2,282.00p
|
2,119,651
|