CPG.L: Compass Group PLC Historical Data

2025 Historical Chart

2026 2025 2024 2023 2022 2021 2020 2019 2018 2017 2016 2015 2014 2013 2012 2011 2010 2009 2008 2007 2006 2005 2004 2003 2002 2001 2000 1999 1998 1997 1996 1995 1994 1993 1992 1991 1990 1989 1988

Average

OPEN 32.864

CLOSE 32.8505

Low

LOW 29.62

High

HIGH 36.52

DATE	OPEN	HIGH	LOW	CLOSE
01/02/2025	34.17	34.43	33.97	34.38
01/03/2025	34.24	34.38	34.1	34.1
01/06/2025	34.1	34.17	33.64	33.83
01/07/2025	33.72	33.72	33.05	33.65
01/08/2025	33.62	34.2	33.59	34.09
01/09/2025	34.17	35	34.13	34.97
01/10/2025	34.96	35.07	34.52	34.52
01/13/2025	34.49	34.59	34.13	34.26
01/14/2025	34.24	34.34	33.9	34.02
01/15/2025	34.05	34.4	34.05	34.22
01/16/2025	33.92	34.41	33.79	34.22
01/17/2025	34.38	34.58	34.2	34.24
01/20/2025	34.19	34.65	34.19	34.27
01/21/2025	34.4	34.63	34.31	34.58
01/22/2025	34.68	35.18	34.66	34.9
01/23/2025	34.93	35.19	34.88	35.07
01/24/2025	35.02	35.11	34.23	34.58
01/27/2025	34.36	34.72	34.08	34.72
01/28/2025	34.78	35.47	34.75	35.47
01/29/2025	35.52	35.57	35.2	35.25
01/30/2025	35.33	35.52	35.09	35.36
01/31/2025	35.41	35.82	35.41	35.73
02/03/2025	35.5	35.91	35.5	35.91
02/04/2025	35.71	35.89	35.31	35.31
02/05/2025	35.16	35.71	35.09	35.71
02/06/2025	35.54	35.69	34.86	35
02/07/2025	34.93	35.56	34.87	35.32
02/10/2025	35.25	35.31	35.07	35.22
02/11/2025	35.33	35.93	35.29	35.79
02/12/2025	35.84	36.23	35.66	36.23
02/13/2025	36.38	36.49	35.98	36.2
02/14/2025	36.28	36.37	36.01	36.3
02/17/2025	36.38	36.39	35.87	36.39
02/18/2025	36.44	36.52	35.86	36.02
02/19/2025	35.96	36.22	35.82	35.91
02/20/2025	36.07	36.07	35.78	35.95
02/21/2025	35.88	35.96	35.6	35.77
02/24/2025	35.66	36.03	35.46	35.57
02/25/2025	35.41	35.84	35.38	35.6
02/26/2025	35.82	35.96	35.57	35.57
02/27/2025	35.38	35.7	35.2	35.38
02/28/2025	35.25	35.59	35.2	35.5
03/03/2025	35.56	36.19	35.48	35.95
03/04/2025	35.78	36.33	35.73	35.88
03/05/2025	35.95	36.06	34.69	34.82
03/06/2025	34.75	34.75	33.17	33.47
03/07/2025	33.28	33.47	32.99	33.32
03/10/2025	33.31	33.88	33.27	33.54
03/11/2025	33.49	33.94	33.38	33.63
03/12/2025	33.72	34.02	33.42	33.68
03/13/2025	33.65	33.9	33.54	33.83
03/14/2025	33.85	34.05	33.54	34.05
03/17/2025	33.99	34.06	33.24	33.94
03/18/2025	34.01	34.09	33.36	33.6
03/19/2025	32.9	33.05	31.55	32
03/20/2025	31.04	31.46	30.66	30.82
03/21/2025	30.93	31.18	30.62	31.03
03/24/2025	30.98	31.25	30.86	31.18
03/25/2025	31.35	31.67	31.27	31.58
03/26/2025	31.59	31.95	31.39	31.95
03/27/2025	31.96	32.83	31.96	32.83
03/28/2025	32.85	33.01	32.58	32.8
03/31/2025	32.63	32.86	32.57	32.68
04/01/2025	32.89	33.03	32.68	32.96
04/02/2025	33.06	33.29	32.8	33.26
04/03/2025	33.22	33.73	32.77	33.73
04/04/2025	33.67	33.96	32.13	32.13
04/07/2025	31.45	31.55	30.01	30.08
04/08/2025	30.59	31.58	30.33	31.44
04/09/2025	31.08	31.48	30.5	30.77
04/10/2025	31.9	32.58	31.53	31.75
04/11/2025	32	32.17	31.72	31.93
04/14/2025	32.27	32.36	32.03	32.27
04/15/2025	32.46	32.82	32.4	32.73
04/16/2025	32.74	32.95	32.03	32.49
04/17/2025	32.3	32.71	31.41	32.67
04/22/2025	32.89	33.09	32.54	32.64
04/23/2025	32.78	32.96	32.13	32.14
04/24/2025	32.03	32.14	31.7	31.91
04/25/2025	31.72	32	31.41	31.48
04/28/2025	31.61	31.71	31.09	31.22
04/29/2025	31.09	31.36	30.77	31.36
04/30/2025	31.54	32.23	31.29	32.23
05/01/2025	32.28	32.36	31.96	32.03
05/02/2025	32.39	32.82	32.22	32.67
05/06/2025	32.66	33.31	32.49	33.31
05/07/2025	33.1	33.59	33.01	33.56
05/08/2025	33.73	34.19	33.42	33.42
05/09/2025	33.49	33.55	33.18	33.35
05/12/2025	33.41	33.6	33.1	33.47
05/13/2025	33.42	33.49	33.08	33.36
05/14/2025	32.23	33.41	31.77	32.51
05/15/2025	32.6	33.76	32.6	33.76
05/16/2025	33.99	34.09	33.69	33.73
05/19/2025	33.59	33.63	33.05	33.63
05/20/2025	33.77	34.2	33.53	34.18
05/21/2025	34.14	34.5	34.08	34.4
05/22/2025	34.23	34.65	34.18	34.43
05/23/2025	34.5	34.7	34.08	34.45
05/27/2025	34.46	34.96	34.36	34.36
05/28/2025	34.42	34.6	33.94	34
05/29/2025	34.17	34.26	33.85	33.92
05/30/2025	33.92	33.99	33.28	33.35
06/02/2025	33.15	33.5	32.99	33.17
06/03/2025	33.37	33.46	32.92	33.03
06/04/2025	33.17	33.27	32.85	33.01
06/05/2025	33.08	33.26	32.82	33.26
06/06/2025	33.18	33.24	33	33.23
06/09/2025	33.23	33.27	32.86	32.99
06/10/2025	33.03	33.62	32.83	33.38
06/11/2025	33.46	33.63	33.21	33.49
06/12/2025	33.35	33.65	33.03	33.03
06/13/2025	32.63	32.85	32.34	32.69
06/16/2025	32.71	33.05	32.42	32.68
06/17/2025	32.55	32.73	32.45	32.59
06/18/2025	32.49	32.59	31.86	31.96
06/19/2025	31.57	31.91	31.54	31.62
06/20/2025	31.71	32	31.66	31.81
06/23/2025	31.76	32.27	31.75	32.16
06/24/2025	32.4	32.54	31.71	31.71
06/25/2025	31.49	31.86	31.4	31.52
06/26/2025	31.39	31.63	31.22	31.4
06/27/2025	31.59	32.05	31.52	32
06/30/2025	32.07	32.26	31.58	31.58
07/01/2025	31.73	32.4	31.73	32.35
07/02/2025	32.42	32.42	31.87	32.18
07/03/2025	32.17	32.37	31.93	32.05
07/04/2025	31.98	32.01	31.66	31.96
07/07/2025	32.04	32.18	31.93	32.16
07/08/2025	32.03	32.12	31.71	32.1
07/09/2025	32.25	32.32	31.93	32.13
07/10/2025	32.23	32.55	32.01	32.55
07/11/2025	32.55	32.55	32.13	32.26
07/14/2025	32.34	32.35	32.09	32.23
07/15/2025	32.28	32.46	32.16	32.16
07/16/2025	32	32.3	31.94	31.94
07/17/2025	32.04	32.21	31.85	31.91
07/18/2025	32.08	32.23	31.99	32.18
07/21/2025	32.09	32.31	31.91	32.31
07/22/2025	35.16	35.18	33.34	34.05
07/23/2025	34.19	34.28	33.63	33.92
07/24/2025	34.01	34.13	33.55	33.78
07/25/2025	33.78	33.85	33.36	33.63
07/28/2025	33.76	33.85	33.22	33.42
07/29/2025	33.33	33.77	33.28	33.44
07/30/2025	33.45	33.95	33.3	33.85
07/31/2025	33.85	34.61	33.81	34.11
08/01/2025	34	34.09	33.81	33.94
08/04/2025	34.01	34.08	33.78	34
08/05/2025	34.04	34.14	33.73	33.81
08/06/2025	33.97	34.11	33.74	33.92
08/07/2025	33.87	33.94	33.64	33.83
08/08/2025	33.95	33.95	32.98	33
08/11/2025	33	33.09	32.74	32.83
08/12/2025	32.86	33.04	32.58	32.82
08/13/2025	32.96	32.98	32.59	32.94
08/14/2025	33.01	33.17	32.9	33
08/15/2025	33.22	33.24	33	33.17
08/18/2025	33.24	33.27	32.72	32.96
08/19/2025	32.96	33.37	32.92	33.3
08/20/2025	33.21	33.84	33.19	33.62
08/21/2025	33.55	33.6	33.26	33.41
08/22/2025	33.31	33.53	33.06	33.5
08/26/2025	32.69	33.33	32.28	32.67
08/27/2025	32.73	32.92	32.54	32.64
08/28/2025	32.68	32.7	32.27	32.46
08/29/2025	32.53	32.53	32.07	32.16
09/01/2025	32.03	32.22	31.95	32.22
09/02/2025	32.05	32.53	31.9	32.41
09/03/2025	32.51	32.54	32.14	32.32
09/04/2025	32.25	32.72	32.14	32.72
09/05/2025	32.64	32.9	32.42	32.73
09/08/2025	32.67	32.81	32.44	32.62
09/09/2025	32.59	32.95	32.42	32.58
09/10/2025	32.69	32.82	32.36	32.51
09/11/2025	32.98	33.58	32.94	33.41
09/12/2025	33.4	33.64	33.27	33.27
09/15/2025	33.37	33.38	32.87	32.87
09/16/2025	32.81	33.12	32.73	32.87
09/17/2025	32.81	32.89	32.5	32.51
09/18/2025	32.54	32.6	32.09	32.1
09/19/2025	32.03	32.42	31.81	32.21
09/22/2025	32.16	32.42	31.86	31.86
09/23/2025	31.91	32.03	31.35	31.35
09/24/2025	31.17	31.68	31.07	31.54
09/25/2025	31.49	31.99	31.39	31.67
09/26/2025	31.68	32.3	31.61	32.3
09/29/2025	32.35	32.62	32.23	32.23
09/30/2025	32.16	32.44	31.99	32.37
10/01/2025	32.37	32.5	32.04	32.17
10/02/2025	32.05	32.36	32.04	32.31
10/03/2025	32.39	32.58	32.25	32.51
10/06/2025	32.53	32.66	32.28	32.41
10/07/2025	32.4	32.45	32.17	32.19
10/08/2025	32.13	32.72	32.08	32.62
10/09/2025	32.66	33.14	32.26	32.35
10/10/2025	33.14	33.24	32.51	32.63
10/13/2025	32.69	32.77	32.5	32.73
10/14/2025	32.73	32.94	32.55	32.73
10/15/2025	32.77	32.9	32.27	32.35
10/16/2025	32.28	32.3	31.94	32.19
10/17/2025	32.04	32.6	31.9	32.48
10/20/2025	32.5	32.63	32.3	32.63
10/21/2025	32.74	32.96	32.48	32.96
10/22/2025	33.05	33.73	32.86	33.56
10/23/2025	32.76	33.36	32.71	33.15
10/24/2025	33.08	33.84	33.05	33.76
10/27/2025	33.74	33.75	33.28	33.45
10/28/2025	33.33	33.5	33.17	33.26
10/29/2025	32.99	33.1	32.46	32.46
10/30/2025	32.34	32.62	32.09	32.46
10/31/2025	32.4	32.49	32.09	32.27
11/03/2025	32.14	32.21	31.78	32
11/04/2025	31.75	32.25	31.7	32.25
11/05/2025	32.09	32.62	31.86	32.54
11/06/2025	32.49	32.81	31.78	31.91
11/07/2025	31.96	32.07	31.72	32.07
11/10/2025	32.03	32.09	31.54	31.73
11/11/2025	32.22	32.35	31.87	32.35
11/12/2025	32.02	32.03	31.35	31.89
11/13/2025	31.7	31.71	31.32	31.49
11/14/2025	31.25	31.32	30.7	30.99
11/17/2025	30.72	31.58	30.72	31.29
11/18/2025	31.17	31.4	31.07	31.36
11/19/2025	31.3	31.48	31.18	31.27
11/20/2025	31.22	31.43	31.17	31.29
11/21/2025	31.16	31.63	31.12	31.46
11/24/2025	31.48	31.66	31.3	31.35
11/25/2025	31.35	31.46	30.12	30.82
11/26/2025	30.86	30.97	30.01	30.35
11/27/2025	30.72	30.75	30.26	30.4
11/28/2025	30.43	30.46	30.21	30.36
12/01/2025	30.45	30.54	29.86	29.97
12/02/2025	29.95	30.1	29.78	29.9
12/03/2025	29.84	30.04	29.75	29.79
12/04/2025	29.86	30.27	29.75	30.21
12/05/2025	30.33	30.77	30.25	30.34
12/08/2025	30.24	30.3	29.94	30.15
12/09/2025	30.12	30.3	29.94	30.07
12/10/2025	29.99	30.24	29.62	29.69
12/11/2025	29.75	30.22	29.66	29.92
12/12/2025	29.89	29.97	29.7	29.75
12/15/2025	29.8	30.1	29.67	29.95
12/16/2025	29.97	30.45	29.85	29.85
12/17/2025	29.93	30.38	29.83	30.27
12/18/2025	30.36	30.91	30.27	30.82
12/19/2025	30.74	30.9	30.65	30.74
12/22/2025	30.54	30.88	30.47	30.88
12/23/2025	30.89	30.99	30.49	30.52
12/24/2025	30.35	30.58	30.34	30.34
12/29/2025	30.39	30.45	30.17	30.25
12/30/2025	30.17	30.34	30.07	30.34
12/31/2025	30.44	30.44	30.21	30.26

Menu

Create your free account now!

CPG.L: Compass Group PLC Historical Data

2025 Historical Chart

Average

Low

High