Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Compass Group PLC logo
CPG.L
Compass Group PLC
13:27:11
32.27 $
0.0000 (%0.00)
Previous Close: 32.65
Day Low₺32.14
Day High₺32.64
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

CPG.L: Compass Group PLC Historical Data

2023 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 26.1233
CLOSE 26.1284

Low

LOW 23.71

High

HIGH 28.8
DATEOPENHIGHLOWCLOSE
01/03/202324.6425.0624.6124.96
01/04/202325.0625.1924.7924.8
01/05/202324.6724.924.5924.76
01/06/202324.8524.9524.1924.44
01/09/202324.5224.5224.324.32
01/10/202324.3224.5724.2424.55
01/11/202324.6424.6824.3124.35
01/12/202324.3724.4924.2724.41
01/13/202324.5824.7324.4124.65
01/16/202324.5824.6624.324.45
01/17/202324.4224.8324.3324.75
01/18/202324.7424.8824.5624.61
01/19/202324.3124.4524.1924.3
01/20/202324.3424.5424.2124.49
01/23/202324.5124.5724.2924.48
01/24/202324.624.7424.424.61
01/25/202324.6424.724.2424.47
01/26/202324.5724.6224.3224.46
01/27/202324.4924.6624.3324.33
01/30/202324.0724.452424.41
01/31/202325.0725.1724.6624.72
02/01/202324.724.7124.2524.25
02/02/202324.2624.2723.8324.14
02/03/202324.1624.6524.1624.65
02/06/202324.6324.7824.5124.67
02/07/202324.6224.7324.124.1
02/08/202324.1824.324.0524.17
02/09/202324.6724.8123.7623.76
02/10/202323.8424.123.7124.03
02/13/202324.0724.3324.0724.23
02/14/202324.2524.4224.2124.28
02/15/202324.3124.624.2224.41
02/16/202324.4324.5624.3324.44
02/17/202324.4224.7224.3524.64
02/20/202324.6424.6924.4124.44
02/21/202324.3324.6624.2924.64
02/22/202324.632524.5425
02/23/20232525.0824.8424.89
02/24/202324.9725.124.7524.81
02/27/202324.925.2324.7924.97
02/28/202324.8524.924.5324.58
03/01/202324.5324.7524.4524.49
03/02/202324.4624.7424.4224.74
03/03/202324.7624.7824.4324.53
03/06/202324.5524.6124.1724.43
03/07/202324.3424.6524.3424.52
03/08/202324.4624.5524.3624.41
03/09/202324.3324.5924.324.53
03/10/202324.624.6724.2124.39
03/13/202324.3824.4223.9224.14
03/14/202324.1924.4124.0924.41
03/15/202324.3824.4623.8423.99
03/16/20232424.792424.66
03/17/202324.7724.9924.6424.85
03/20/202324.7425.0324.6424.97
03/21/202325.0825.3724.9725.37
03/22/202325.3525.7225.2925.7
03/23/202325.7225.7225.4425.54
03/24/202325.725.725.425.5
03/27/202325.625.8725.4325.73
03/28/202325.6925.8225.6125.65
03/29/202325.7425.8525.5525.6
03/30/202325.625.8225.5425.81
03/31/202325.8126.125.7426.02
04/03/202326.0826.125.7425.83
04/04/202325.9225.9925.7325.74
04/05/202326.0526.4325.9225.92
04/06/202325.9526.2525.8626.23
04/11/202326.1926.2526.0526.17
04/12/202326.226.3726.0526.13
04/13/202326.1526.3426.1126.15
04/14/202326.1926.2826.0826.23
04/17/202326.3126.6426.2526.56
04/18/202326.5226.626.0826.25
04/19/202326.3126.3326.0826.09
04/20/202325.9626.3625.9126.33
04/21/202326.2926.6426.2726.57
04/24/202326.5426.5626.426.55
04/25/202326.4626.7926.4226.78
04/26/202326.6626.9326.6326.83
04/27/202326.5926.9326.5226.57
04/28/202326.6426.8426.6126.84
05/02/202326.882726.7126.73
05/03/202326.7727.0626.7227.05
05/04/20232727.0926.8726.88
05/05/202326.9627.0226.426.49
05/09/202326.4326.5626.2826.43
05/10/202327.2427.4526.6426.77
05/11/202326.8827.126.7427.06
05/12/202327.2127.6627.127.61
05/15/202327.6628.0327.6627.74
05/16/202327.7328.3227.6228.16
05/17/202328.1128.4828.0728.34
05/18/202328.5128.6128.3228.52
05/19/202328.5728.7128.3728.61
05/22/202328.6228.828.5728.58
05/23/202328.4928.6128.3328.33
05/24/202328.1628.2927.9428.01
05/25/202328.0928.3328.0328.26
05/26/202328.3228.4128.1328.37
05/30/202328.3328.4228.2128.24
05/31/202328.2128.4228.1428.19
06/01/202328.3428.4428.228.34
06/02/202328.3728.3728.1428.25
06/05/202328.3428.4628.0628.17
06/06/202328.0628.22828
06/07/202328.0128.1927.8328
06/08/202327.7727.9327.6827.85
06/09/202327.8527.9827.7327.8
06/12/202327.9628.0327.7127.98
06/13/202328.0928.1127.7327.8
06/14/202327.7927.9127.7127.91
06/15/202327.9128.0727.8728.07
06/16/202328.0728.1427.7327.85
06/19/202327.782827.7227.78
06/20/202327.6928.1727.6928.03
06/21/202327.9228.0627.827.84
06/22/202327.7527.9327.6227.84
06/23/202327.892827.7527.93
06/26/202327.982827.7927.79
06/27/202327.8228.2627.7928.26
06/28/202328.3428.4328.2528.29
06/29/202328.3528.3828.0628.07
06/30/202328.0728.2427.8928.19
07/03/202328.1528.1727.8227.84
07/04/202327.8727.9327.5327.55
07/05/202327.4327.627.3227.32
07/06/202327.2527.2726.6826.81
07/07/202326.7526.7526.4326.5
07/10/202326.526.6126.4126.5
07/11/202326.5726.5926.2326.55
07/12/202326.6326.726.426.65
07/13/202326.5226.9226.5226.65
07/14/202326.5926.8326.5426.79
07/17/202326.7427.1926.6527.19
07/18/202327.1327.1526.7826.78
07/19/202326.9827.226.8126.81
07/20/202326.8426.9226.626.81
07/21/202326.8727.1126.8427.1
07/24/202327.0227.326.9827.21
07/25/202326.2526.6525.5625.81
07/26/202325.7726.0125.6425.96
07/27/202325.9226.2225.8726.08
07/28/202326.0426.125.8325.88
07/31/202325.8826.1125.6725.95
08/01/20232626.1825.7426.04
08/02/202325.8526.0525.625.86
08/03/202325.7225.8325.4425.82
08/04/202325.7825.9125.4425.55
08/07/202325.5725.6425.3725.51
08/08/202325.4625.7325.4625.63
08/09/202325.6825.9125.5725.77
08/10/202325.8125.9225.6925.82
08/11/202325.732625.725.7
08/14/202325.6825.9125.5625.79
08/15/202325.7925.8525.4425.49
08/16/202325.4925.5325.3125.38
08/17/202325.325.5325.1325.13
08/18/202325.0625.1624.9525.08
08/21/202325.125.2424.9525.06
08/22/202325.0825.2124.8924.9
08/23/202324.8925.3324.8425.33
08/24/202325.4625.7625.4225.6
08/25/202325.5625.9125.5525.85
08/29/202326.0526.1525.8225.82
08/30/202325.7825.9725.7625.87
08/31/202325.8226.0525.5125.51
09/01/202325.625.625.425.51
09/04/202325.5925.9525.5725.73
09/05/202325.6925.9325.6625.77
09/06/202325.6925.7825.0525.43
09/07/202325.3225.7725.2925.61
09/08/202325.8526.2325.7426.23
09/11/202326.3826.4725.9125.91
09/12/202325.9726.1525.9126.08
09/13/202325.9726.4525.9226.36
09/14/202326.4626.726.3426.61
09/15/202326.7926.9726.526.52
09/18/202326.5426.6526.2426.36
09/19/202326.2726.3226.0626.23
09/20/202326.3726.5226.1926.42
09/21/202326.3126.5526.1126.19
09/22/202326.0126.1325.8225.82
09/25/202325.9325.9325.5325.67
09/26/202325.625.8525.4825.51
09/27/202325.5125.6825.4525.51
09/28/202325.4925.7625.3725.68
09/29/202325.7425.8625.625.6
10/02/202325.6125.7825.4725.54
10/03/202325.5125.6825.4225.42
10/04/202325.4826.0425.425.74
10/05/202325.7826.4325.7226.15
10/06/202326.1526.2725.6125.81
10/09/202326.0526.4526.0226.17
10/10/202326.3626.4626.0426.41
10/11/202326.4626.6526.2526.65
10/12/202326.7326.8926.4326.69
10/13/202326.726.8726.4926.52
10/16/202326.3626.5426.1426.33
10/17/202326.2726.5726.1426.47
10/18/202326.4526.4726.2726.31
10/19/202326.2426.2425.9326.19
10/20/202326.1126.1525.9226.14
10/23/202326.0826.3625.8526.27
10/24/202326.1926.2525.8626.02
10/25/202326.0226.2725.8526.19
10/26/202326.2326.9626.2226.56
10/27/202326.726.726.2726.37
10/30/202326.4326.7226.4326.5
10/31/202326.6526.9726.3426.54
11/01/202326.6126.9626.4926.83
11/02/202326.9327.1326.8626.91
11/03/202326.9326.9726.1926.27
11/06/202326.2326.5126.0426.32
11/07/202326.2426.3826.1926.24
11/08/202326.1826.6126.1426.56
11/09/202326.526.726.3826.63
11/10/202326.6526.7326.5626.65
11/13/202326.7726.9826.5126.88
11/14/202326.9126.9326.3326.33
11/15/202326.8726.9126.5426.61
11/16/202326.6126.7426.5526.65
11/17/202326.7526.9226.4926.78
11/20/202325.626.3125.1126.24
11/21/202325.6526.3825.6526.22
11/22/202326.2826.726.2826.6
11/23/202326.6326.9126.5526.77
11/24/202326.6526.7226.4726.5
11/27/202326.626.6826.3126.43
11/28/202326.3626.6126.1126.51
11/29/202326.5126.5125.8225.82
11/30/202325.7825.9925.625.64
12/01/202325.7425.9625.7225.93
12/04/202325.926.2825.8326.2
12/05/202325.9926.2425.8526.24
12/06/202326.2726.4126.0826.14
12/07/202326.0826.5626.0826.52
12/08/202326.3626.5726.2826.4
12/11/202326.4226.4326.1826.43
12/12/202326.4526.8626.4126.56
12/13/202326.6827.0526.426.98
12/14/202327.3727.626.8727.07
12/15/202327.1127.1626.5526.79
12/18/202326.7326.9626.5626.72
12/19/202326.7226.8426.4926.68
12/20/202326.8127.2326.6827.15
12/21/202327.0727.2827.0227.07
12/22/202327.0227.2426.9727.14
12/27/202327.227.4626.9727.33
12/28/202327.3327.5127.327.45
12/29/202327.527.5927.4327.47