Compass Group

(CPG)
Sector: Travel & Leisure
2,640.00p
-9.00p -0.34
Last updated: 13:03:33

Historic Prices - up to 10 years

Date Open High Low Close Volume
22/11/2024 2,636.00p 2,662.00p 2,626.00p 2,624.00p 2,072,352
21/11/2024 2,621.00p 2,635.00p 2,601.00p 2,624.00p 2,226,146
20/11/2024 2,631.00p 2,639.00p 2,609.00p 2,616.00p 2,718,738
19/11/2024 2,627.00p 2,634.00p 2,607.00p 2,629.00p 2,502,986
18/11/2024 2,606.00p 2,626.00p 2,606.00p 2,622.00p 2,210,033
15/11/2024 2,619.00p 2,638.00p 2,609.00p 2,625.00p 2,972,792
14/11/2024 2,618.00p 2,634.00p 2,606.00p 2,625.00p 1,774,818
13/11/2024 2,609.00p 2,619.00p 2,602.00p 2,619.00p 3,604,253
12/11/2024 2,642.00p 2,642.00p 2,605.00p 2,612.00p 1,796,206
11/11/2024 2,623.00p 2,662.00p 2,622.00p 2,645.00p 1,724,781
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