Compass Group PLC (CPG.LSE) — Price History

As of 2026-10-30 — refreshed nightly from the Closelooknet data lake. Diary readings, not advice.

The Closelooknet read

Signal: Uptrend stack intact — Trades +8.2% vs the 50-day and +10.3% vs the 200-day average, 2.8% below the 52-week high and +29.7% off the 52-week low. Computed from daily closes. (as of 2026-10-30)
Trend: Compass Group PLC trades 8.2% above its 50-day and 10.3% above its 200-day moving average. (as of 2026-10-30)

Compass Group runs catering and site-support services for large organisations, supplying meals alongside cleaning, reception, camp management and grounds upkeep. It serves clients across business offices, hospitals, schools, sports venues and defence or remote sites.

The full read — the desk's view, the earnings record, peers and the company snapshot — is on the CPG.LSE overview; the trend detail on the technical tab. Research diary readings, not advice.

Daily prices

Date	Open	High	Low	Close	Chg %	Volume
2026-10-30	33.88	34.30	33.54	33.71	+0.39%	2,252,699
2026-10-29	33.80	34.23	33.53	33.58	+0.30%	1,428,731
2026-10-28	33.56	33.88	33.24	33.48	-0.98%	1,580,920
2026-10-27	33.81	34.30	33.72	33.81	-1.11%	2,200,618
2026-10-26	33.81	34.24	33.62	34.19	+0.74%	2,552,099
2026-10-23	33.57	34.07	33.23	33.94	+1.77%	2,377,524
2026-10-22	33.15	33.59	32.71	33.35	+0.48%	1,967,937
2026-10-21	32.55	33.34	32.51	33.19	+1.69%	1,498,651
2026-10-20	32.88	33.13	32.55	32.64	-1.00%	1,675,346
2026-10-19	32.38	32.97	32.30	32.97	+1.26%	1,837,488
2026-10-16	32.48	32.98	32.38	32.56	-0.49%	1,717,970
2026-10-15	31.99	32.75	31.75	32.72	+4.40%	2,750,677
2026-10-14	30.93	31.51	30.80	31.34	+1.13%	1,363,869
2026-10-13	30.86	31.27	30.80	30.99	-0.48%	1,103,156
2026-10-12	31.24	31.38	30.83	31.14	-0.19%	2,966,083
2026-10-09	30.69	31.41	30.67	31.20	+1.46%	1,586,270
2026-10-08	30.34	30.75	30.23	30.75	+0.82%	2,099,132
2026-10-07	30.01	30.61	29.92	30.50	+1.67%	2,809,687
2026-10-06	29.78	30.20	29.67	30.00	+1.25%	951,155
2026-10-05	29.73	29.85	29.32	29.63	-0.34%	1,039,128
2026-10-02	29.32	30.21	29.18	29.73	+1.88%	2,401,936
2026-10-01	29.28	29.48	28.63	29.18	-1.02%	2,437,809
2026-09-30	29.51	29.99	29.46	29.48	+0.10%	2,678,661
2026-09-29	29.44	29.78	29.24	29.45	-0.30%	1,922,743
2026-09-28	29.50	30.28	29.44	29.54	+0.34%	1,554,731
2026-09-25	29.16	29.61	29.14	29.44	+1.10%	2,702,278
2026-09-24	30.14	30.25	29.12	29.12	-3.58%	2,354,376
2026-09-23	30.12	30.30	29.79	30.20	+0.33%	1,972,294
2026-09-22	29.84	30.65	29.84	30.10	+0.07%	1,356,486
2026-09-21	29.92	30.46	29.58	30.08	+0.37%	1,551,944
2026-09-18	31.06	31.59	29.90	29.97	-3.63%	6,319,998
2026-09-17	31.06	31.53	30.40	31.10	+0.61%	2,277,569
2026-09-16	31.26	31.42	30.91	30.91	-1.53%	2,606,190
2026-09-15	31.31	31.75	31.21	31.39	+0.00%	1,175,639
2026-09-14	30.95	31.62	30.91	31.39	+1.75%	1,774,292
2026-09-11	30.78	31.11	30.20	30.85	-0.36%	1,464,903
2026-09-10	31.00	31.26	30.53	30.96	+1.41%	2,386,104
2026-09-09	30.44	30.77	30.32	30.53	+0.00%	2,157,462
2026-09-08	30.92	31.18	30.47	30.53	-1.36%	1,487,375
2026-09-07	30.55	31.12	30.42	30.95	+0.62%	1,422,802
2026-09-04	30.86	30.95	30.60	30.76	-0.32%	2,463,930
2026-09-03	30.61	31.34	30.16	30.86	+1.45%	1,836,573
2026-09-02	30.36	30.83	30.28	30.42	-1.39%	2,120,803
2026-09-01	31.26	31.35	30.04	30.85	+0.65%	2,622,604
2026-08-28	30.45	30.84	29.92	30.65	+0.52%	2,642,658
2026-08-27	29.94	30.97	29.67	30.49	+1.36%	1,643,863
2026-08-26	30.79	30.92	30.03	30.08	-2.34%	1,798,348
2026-08-25	31.02	31.32	30.60	30.80	-1.69%	1,500,016
2026-08-24	31.04	31.54	30.86	31.33	+1.29%	1,529,296
2026-08-21	30.94	31.17	30.41	30.93	+0.42%	2,495,929
2026-08-20	31.41	31.53	30.65	30.80	-2.07%	2,341,201
2026-08-19	31.45	31.65	31.23	31.45	+0.00%	1,442,715
2026-08-18	31.72	31.85	31.26	31.45	-0.35%	1,446,474
2026-08-17	31.95	32.12	31.42	31.56	-1.56%	1,404,965
2026-08-14	32.44	33.04	32.02	32.06	-1.41%	1,790,243
2026-08-13	33.00	33.09	32.25	32.52	-1.39%	1,908,514
2026-08-12	32.94	33.28	32.65	32.98	-0.15%	1,209,232
2026-08-11	32.16	33.03	31.97	33.03	+2.83%	1,662,335
2026-08-10	32.12	32.30	31.94	32.12	-0.22%	1,378,319
2026-08-07	32.19	32.65	32.14	32.19	-0.65%	3,426,862
2026-08-06	32.47	33.11	32.34	32.40	-2.11%	1,795,060
2026-08-05	32.42	33.27	31.99	33.10	+1.78%	1,702,138
2026-08-04	32.41	32.87	31.85	32.52	+1.25%	1,485,699
2026-08-03	32.05	32.64	31.83	32.12	+1.29%	2,286,608
2026-07-31	31.60	32.07	31.25	31.71	-0.72%	2,446,143
2026-07-30	32.85	33.21	31.85	31.94	-3.07%	2,694,870
2026-07-29	33.02	33.59	32.69	32.95	+0.30%	1,873,571
2026-07-28	31.15	32.85	30.99	32.85	+5.90%	1,979,103
2026-07-27	30.89	31.02	30.38	31.02	+2.41%	1,899,321
2026-07-24	30.08	30.52	30.08	30.29	-0.56%	1,546,394
2026-07-23	30.67	30.75	29.71	30.46	-1.36%	2,074,960
2026-07-22	30.77	31.42	30.70	30.88	-0.61%	2,405,367
2026-07-21	30.60	31.36	30.51	31.07	-1.68%	2,109,310
2026-07-20	31.11	31.95	31.11	31.60	+0.03%	2,405,772
2026-07-17	31.36	31.68	31.11	31.59	+1.09%	1,643,974
2026-07-16	31.32	31.33	30.55	31.25	-0.92%	2,239,426
2026-07-15	31.52	31.96	31.16	31.54	-0.50%	2,156,195
2026-07-14	31.05	32.31	31.05	31.70	-1.80%	1,484,489
2026-07-13	32.09	32.46	31.77	32.28	+0.06%	1,068,487
2026-07-10	31.80	32.40	31.46	32.26	+1.54%	1,211,474
2026-07-09	32.50	32.91	31.65	31.77	-1.12%	2,057,026
2026-07-08	32.02	32.97	31.65	32.13	-1.14%	3,215,539
2026-07-07	30.44	32.62	30.35	32.50	+2.95%	1,830,777
2026-07-06	32.79	33.02	31.57	31.57	-3.49%	1,692,049
2026-07-03	33.28	33.69	32.65	32.71	-1.36%	1,306,105
2026-07-02	32.00	33.86	31.95	33.16	+3.53%	2,057,435
2026-07-01	32.11	32.50	30.99	32.03	-0.84%	2,431,306
2026-06-30	32.01	32.66	31.80	32.30	+0.06%	3,215,270
2026-06-29	32.50	32.77	31.95	32.28	-1.41%	2,030,959
2026-06-26	32.09	32.74	31.63	32.74	+1.61%	4,757,598
2026-06-25	32.44	33.01	32.04	32.22	-0.71%	4,169,767
2026-06-24	31.57	32.45	31.57	32.45	+1.47%	3,842,192
2026-06-23	31.86	32.55	31.86	31.98	-1.60%	4,529,812
2026-06-22	32.21	32.81	31.86	32.50	+0.93%	1,597,204
2026-06-19	32.64	32.72	31.92	32.20	-1.38%	7,635,754
2026-06-18	32.67	33.04	32.05	32.65	-0.34%	2,730,403
2026-06-17	33.30	33.47	32.56	32.76	-2.00%	2,442,524
2026-06-16	33.29	33.78	32.95	33.43	-0.33%	1,599,902
2026-06-15	34.05	34.69	29.06	33.54	-1.87%	1,747,696
2026-06-12	32.39	34.19	32.39	34.18	+4.62%	2,647,150
2026-06-11	33.56	33.56	32.54	32.67	-1.54%	3,401,095
2026-06-10	32.80	33.65	32.17	33.18	+1.22%	5,606,592
2026-06-09	33.30	33.64	32.60	32.78	-0.61%	2,491,540
2026-06-08	32.62	32.98	32.42	32.98	+0.52%	2,044,266
2026-06-05	32.71	33.14	32.57	32.81	+0.92%	2,120,540
2026-06-04	32.20	33.00	31.87	32.51	+0.53%	2,646,299
2026-06-03	32.25	33.06	32.04	32.34	+0.65%	3,143,790
2026-06-02	31.44	32.13	31.19	32.13	+1.81%	3,002,141
2026-06-01	31.92	32.17	31.39	31.56	-1.90%	2,534,039
2026-05-29	32.15	32.64	31.87	32.17	+0.78%	9,804,294
2026-05-28	31.08	31.92	30.54	31.92	+2.97%	2,646,169
2026-05-27	30.62	31.22	30.22	31.00	+1.51%	2,195,703
2026-05-26	31.14	31.53	30.54	30.54	-1.90%	2,981,846
2026-05-22	32.13	32.47	31.13	31.13	-1.33%	3,333,923
2026-05-21	31.66	32.02	31.33	31.55	-0.38%	2,809,617
2026-05-20	31.33	32.03	30.84	31.67	+0.60%	3,338,798
2026-05-19	32.98	33.20	30.91	31.48	-3.82%	4,166,207
2026-05-18	32.03	32.96	31.58	32.73	+2.41%	3,027,846
2026-05-15	32.95	33.31	31.89	31.96	-4.05%	4,847,632
2026-05-14	32.60	33.31	32.34	33.31	+2.81%	2,703,086
2026-05-13	32.17	32.91	31.87	32.40	+1.47%	4,321,825
2026-05-12	30.19	32.21	28.00	31.93	+5.76%	4,994,431
2026-05-11	30.82	31.08	29.66	30.19	+2.34%	5,792,501
2026-05-08	29.15	29.50	28.88	29.50	+0.73%	2,537,375
2026-05-07	29.94	30.16	29.18	29.29	-1.63%	5,546,814
2026-05-06	28.88	30.31	28.77	29.77	+3.37%	3,209,614
2026-05-05	28.28	29.07	28.18	28.80	+1.95%	4,403,904
2026-05-01	28.25	28.73	27.79	28.25	+0.00%	933,082
2026-04-30	28.39	29.00	28.07	28.25	-0.84%	4,364,481
2026-04-29	28.56	28.73	28.20	28.49	-0.09%	1,543,895
2026-04-28	29.16	29.34	28.32	28.52	-2.71%	2,804,010
2026-04-27	30.11	30.25	29.31	29.31	-2.54%	2,639,358
2026-04-24	29.94	30.49	29.61	30.07	+0.96%	2,849,763
2026-04-23	29.63	29.96	29.43	29.79	+0.56%	2,450,077
2026-04-22	29.13	29.63	28.96	29.63	+1.28%	3,252,736
2026-04-21	29.47	29.47	28.71	29.25	+2.78%	3,605,125
2026-04-20	28.34	28.46	28.05	28.46	+0.05%	2,247,172
2026-04-17	27.55	28.55	27.41	28.45	+3.79%	2,884,758
2026-04-16	27.24	27.59	27.00	27.41	+0.81%	2,807,788
2026-04-15	27.56	27.68	26.92	27.18	-0.24%	3,234,881
2026-04-14	27.17	27.36	26.73	27.25	-0.07%	3,207,823
2026-04-13	27.50	27.73	26.96	27.27	-1.09%	6,755,079
2026-04-10	26.78	29.14	26.78	27.57	-1.85%	8,117,256
2026-04-09	28.93	28.96	27.89	28.09	-3.59%	4,397,629
2026-04-08	29.50	29.99	29.07	29.14	+2.73%	3,596,384
2026-04-07	29.13	29.27	28.36	28.36	-2.78%	4,259,148
2026-04-02	28.50	29.55	28.17	29.17	-1.29%	7,739,427
2026-04-01	26.69	30.07	26.00	29.55	+7.47%	3,567,811
2026-03-31	27.52	27.81	27.27	27.49	+0.24%	13,122,798
2026-03-30	26.86	27.51	26.84	27.43	+2.06%	13,860,271
2026-03-27	27.39	27.39	26.59	26.88	-2.25%	4,233,547
2026-03-26	28.29	28.46	27.49	27.49	-3.65%	4,638,475
2026-03-25	28.01	28.54	28.01	28.54	+2.08%	1,561,013
2026-03-24	28.00	28.09	27.65	27.96	+0.52%	4,589,631
2026-03-23	27.80	28.38	27.46	27.81	-0.09%	2,809,937
2026-03-20	27.89	28.13	27.69	27.84	+0.38%	6,175,450
2026-03-19	28.52	28.52	27.69	27.73	-2.82%	6,032,524
2026-03-18	29.72	29.76	28.54	28.54	-4.54%	3,059,266
2026-03-17	30.32	30.32	29.77	29.89	-1.05%	2,249,012
2026-03-16	29.99	30.34	29.72	30.21	+0.88%	4,028,497
2026-03-13	29.95	30.00	29.68	29.95	-0.22%	2,106,321
2026-03-12	29.62	30.13	29.42	30.01	+1.02%	1,861,879
2026-03-11	29.84	30.06	29.39	29.71	-0.31%	5,388,242
2026-03-10	30.53	30.53	29.80	29.80	-1.01%	2,638,992
2026-03-09	30.01	30.46	29.92	30.11	-0.18%	2,171,544
2026-03-06	30.54	30.67	29.99	30.16	-0.82%	3,042,006
2026-03-05	29.50	30.41	29.46	30.41	+3.18%	3,820,867
2026-03-04	29.75	29.81	29.47	29.47	+0.27%	2,939,973
2026-03-03	29.79	29.80	29.29	29.39	-1.06%	15,008,624
2026-03-02	29.66	30.00	29.41	29.71	-1.10%	4,919,586
2026-02-27	29.59	30.21	29.38	30.04	+1.11%	9,014,680
2026-02-26	29.41	29.89	29.17	29.71	+1.26%	3,926,095
2026-02-25	28.75	29.38	28.69	29.34	+1.88%	10,581,248
2026-02-24	28.31	29.05	28.31	28.80	+1.35%	7,283,912
2026-02-23	29.20	29.25	28.39	28.42	-2.62%	5,178,576
2026-02-20	28.95	29.43	28.93	29.18	+0.82%	6,958,210
2026-02-19	28.83	29.14	28.59	28.95	+0.69%	8,488,735
2026-02-18	27.89	28.75	27.86	28.75	+3.27%	6,181,760
2026-02-17	27.20	27.94	27.17	27.84	+2.83%	9,180,086
2026-02-16	27.36	27.51	27.02	27.07	-0.24%	4,197,741
2026-02-13	26.69	27.23	26.37	27.14	+1.13%	5,138,159
2026-02-12	26.98	27.01	26.37	26.84	-0.54%	6,108,426
2026-02-11	27.77	27.89	26.98	26.98	-2.71%	4,194,031
2026-02-10	27.51	27.88	27.27	27.73	+1.06%	2,481,626
2026-02-09	27.93	28.04	27.43	27.44	-2.07%	3,781,178
2026-02-06	28.44	28.80	28.02	28.02	-2.48%	2,873,527
2026-02-05	28.00	29.35	26.86	28.73	-1.94%	7,230,832
2026-02-04	28.75	29.58	28.69	29.30	+2.68%	5,122,289
2026-02-03	29.51	29.55	28.47	28.54	-3.74%	6,965,495
2026-02-02	29.05	29.64	28.95	29.64	+2.79%	3,453,797
2026-01-30	28.76	29.14	28.69	28.84	+0.69%	4,803,096
2026-01-29	28.88	29.01	28.47	28.64	-1.18%	5,286,653
2026-01-28	28.81	29.02	28.58	28.99	+0.78%	8,797,799
2026-01-27	29.22	29.54	28.76	28.76	-1.93%	5,148,114
2026-01-26	29.49	29.64	29.18	29.33	-0.67%	2,811,476
2026-01-23	29.71	29.76	29.16	29.53	-0.71%	6,015,089
2026-01-22	29.53	30.04	29.45	29.74	+1.53%	3,325,768
2026-01-21	29.50	29.71	29.18	29.29	-1.42%	7,701,629
2026-01-20	29.91	30.11	29.67	29.71	-1.31%	19,398,801
2026-01-19	30.12	30.46	30.05	30.11	-0.35%	4,102,262
2026-01-16	30.12	30.41	30.00	30.21	+0.44%	3,884,789
2026-01-15	30.12	30.33	29.74	30.08	-1.72%	3,411,626
2026-01-14	30.46	30.75	30.38	30.61	+0.30%	4,680,460
2026-01-13	31.04	31.19	30.41	30.51	-2.12%	5,906,719
2026-01-12	30.96	31.33	30.96	31.17	+0.81%	15,028,745
2026-01-09	31.08	31.53	30.92	30.92	-0.47%	7,141,827
2026-01-08	29.66	31.07	29.66	31.07	+0.99%	2,007,550
2026-01-07	30.28	30.77	30.20	30.77	+1.21%	4,877,244
2026-01-06	30.53	30.61	30.19	30.40	-0.47%	8,286,026
2026-01-05	30.82	30.82	30.15	30.54	-0.77%	11,974,997
2026-01-02	31.27	31.36	30.70	30.78	-1.27%	6,017,179
2025-12-31	31.36	31.36	31.12	31.17	-0.25%	685,997
2025-12-30	31.08	31.26	30.98	31.25	+0.30%	1,694,215
2025-12-29	31.31	31.37	31.08	31.16	-0.30%	1,262,105
2025-12-24	31.27	31.53	31.25	31.25	-0.59%	1,018,855
2025-12-23	31.82	31.93	31.41	31.44	-1.16%	2,825,196
2025-12-22	31.46	31.81	31.39	31.81	+0.46%	2,596,812
2025-12-19	31.66	31.83	31.57	31.66	-0.29%	5,711,443
2025-12-18	31.28	31.85	31.19	31.75	+1.82%	4,916,558
2025-12-17	30.83	31.29	30.73	31.19	+1.42%	3,486,552
2025-12-16	30.87	31.37	30.75	30.75	-0.34%	3,841,565
2025-12-15	30.70	31.00	30.57	30.86	+0.69%	2,781,486
2025-12-12	30.79	30.87	30.59	30.65	-0.56%	4,879,529
2025-12-11	30.65	31.13	30.55	30.82	+0.78%	4,945,830
2025-12-10	30.90	31.15	30.51	30.58	-1.28%	6,743,937
2025-12-09	31.03	31.21	30.84	30.98	-0.25%	3,858,366
2025-12-08	31.15	31.21	30.84	31.06	-0.63%	1,792,000
2025-12-05	31.24	31.70	31.16	31.25	+0.42%	2,842,886
2025-12-04	30.77	31.19	30.65	31.12	+1.42%	4,553,760
2025-12-03	30.74	30.95	30.65	30.69	-0.39%	4,346,005
2025-12-02	30.86	31.00	30.67	30.80	-0.21%	2,365,793
2025-12-01	31.37	31.46	30.77	30.87	-1.31%	7,684,002
2025-11-28	31.35	31.39	31.12	31.28	-0.13%	2,227,800
2025-11-27	31.65	31.68	31.17	31.32	+0.17%	3,637,702
2025-11-26	31.79	31.90	30.91	31.27	-1.54%	2,960,463
2025-11-25	32.30	32.41	31.03	31.75	-1.67%	7,903,683
2025-11-24	32.43	32.61	32.25	32.30	-0.37%	4,907,430
2025-11-21	32.10	32.59	32.06	32.41	+0.57%	3,856,627
2025-11-20	32.16	32.37	32.11	32.23	+0.04%	2,640,256
2025-11-19	32.24	32.43	32.12	32.22	-0.29%	1,880,698
2025-11-18	32.11	32.35	32.00	32.31	+0.25%	3,361,682
2025-11-17	31.65	32.53	31.65	32.23	+0.95%	5,941,641
2025-11-14	32.19	32.27	31.63	31.93	-1.59%	3,096,122
2025-11-13	32.65	32.66	32.27	32.44	-1.24%	2,355,539
2025-11-12	32.98	32.99	32.29	32.85	-1.42%	2,808,298
2025-11-11	33.19	33.32	32.84	33.32	+1.94%	2,385,511
2025-11-10	32.99	33.06	32.49	32.69	-1.04%	3,740,180
2025-11-07	32.93	33.03	32.68	33.03	+0.48%	2,887,882
2025-11-06	33.47	33.80	32.74	32.88	-1.93%	2,424,310
2025-11-05	33.06	33.60	32.82	33.52	+0.91%	2,489,036

Most recent 250 sessions, newest first.

Seasonal returns

Best month historically: May (+9.00%). Worst month: Mar (-8.27%). Based on 2 years of daily data (2025–2026).

Jan-1.19%
Feb+0.10%
Mar-8.27%
Apr-3.31%
May+9.00%
Jun-1.22%
Jul+2.23%
Aug-4.91%
Sep-1.98%
Oct+0.32%
Nov-5.12%
Dec+0.98%

FAQ · from the current price data · as of 2026-10-30

Quick answers

What is Compass Group PLC's (CPG.LSE) latest close?

33.71 on 2026-10-30, from the Closelook data lake's daily price record.

What is CPG.LSE's 52-week high and low?

34.69 high and 26.00 low over the trailing 52 weeks, as of 2026-10-30.

What is Compass Group PLC's strongest and weakest month historically?

Historically, CPG.LSE's strongest calendar month has been May (average +9.00%) and its weakest Mar (average -8.27%), based on 2 years of daily data (2025–2026).

How many years of seasonality does this cover?

2 years (2025–2026), computed from 464 daily bars in the Closelook data lake.

What is the current Closelooknet signal on CPG.LSE?

Uptrend stack intact: Trades +8.2% vs the 50-day and +10.3% vs the 200-day average, 2.8% below the 52-week high and +29.7% off the 52-week low. Computed from daily closes. As of 2026-10-30. A research diary reading, not advice.

Is CPG.LSE above its 50-day and 200-day moving averages?

Compass Group PLC trades 8.2% above its 50-day and 10.3% above its 200-day moving average (4.4% above its 20-day). As of 2026-10-30.