Compass Group Plc (OP:CMPGF)

Date	Open	High	Low	Close	Volume	Change (%)
May 05, 2026	29.06	29.06	28.80	28.80	352	+1.09(+3.93%)
May 04, 2026	28.85	28.85	27.71	27.71	875	-1.26(-4.35%)
May 01, 2026	28.97	28.97	28.97	28.97	382	+0.19(+0.65%)
Apr 30, 2026	28.56	28.78	28.56	28.78	381	-0.35(-1.21%)
Apr 29, 2026	29.34	29.34	28.07	29.13	2,023	-0.13(-0.43%)
Apr 27, 2026				29.26	189	-0.76(-2.53%)
Apr 24, 2026	30.02	30.02	30.02	30.02	669	+0.55(+1.87%)
Apr 23, 2026	29.47	29.47	29.47	29.47	441	+0.22(+0.75%)
Apr 22, 2026	29.25	29.25	29.25	29.25	1,143	+0.34(+1.17%)
Apr 21, 2026	29.16	29.16	28.91	28.91	671	+0.05(+0.17%)
Apr 20, 2026	28.86	28.86	28.86	28.86	430	+1.26(+4.58%)
Apr 17, 2026	27.60	27.60	27.60	27.60	3,817	+0.22(+0.82%)
Apr 16, 2026	27.17	27.38	27.17	27.38	1,767	-0.27(-0.99%)
Apr 15, 2026	27.65	27.65	27.65	27.65	3,800	+0.54(+1.98%)
Apr 14, 2026	27.11	27.11	27.11	27.11	2,895	-0.54(-1.96%)
Apr 13, 2026	26.94	27.65	26.94	27.65	750	-1.38(-4.76%)
Apr 07, 2026				29.04	3,012	+0.21(+0.73%)
Apr 06, 2026	28.82	28.82	28.82	28.82	540	+0.29(+1.03%)
Apr 02, 2026	28.53	28.53	28.53	28.53	38,860	-1.12(-3.78%)
Apr 01, 2026	29.65	29.65	29.65	29.65	2,684	+1.25(+4.40%)
Mar 31, 2026	27.14	28.40	27.14	28.40	936	+0.99(+3.61%)
Mar 30, 2026	27.01	27.41	27.01	27.41	1,174	+0.04(+0.15%)
Mar 27, 2026	27.25	27.50	27.25	27.37	1,460	-1.05(-3.69%)
Mar 26, 2026	28.42	28.42	28.42	28.42	1,546	-0.48(-1.66%)
Mar 24, 2026				28.90	126	-0.47(-1.59%)
Mar 23, 2026	29.37	29.37	29.37	29.37	32,061	+2.53(+9.43%)
Mar 20, 2026	27.20	27.20	26.84	26.84	2,066	-1.82(-6.34%)
Mar 19, 2026	28.65	28.65	28.65	28.65	566	-1.92(-6.29%)
Mar 17, 2026				30.58	0	-0.20(-0.64%)
Mar 16, 2026	30.74	30.77	30.74	30.77	561	+0.44(+1.46%)
Mar 13, 2026	29.74	30.44	29.74	30.33	4,786	-0.81(-2.61%)
Mar 12, 2026	31.14	31.14	31.14	31.14	256	+0.47(+1.53%)
Mar 11, 2026	30.68	30.68	29.35	30.68	655	+0.48(+1.60%)

Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.