Compass Group PLC (CPG.LSE) — Price History
As of 2026-08-07 — refreshed nightly from the Closelook data lake. Diary readings, not advice.
Daily prices
| Date | Open | High | Low | Close | Chg % | Volume |
|---|---|---|---|---|---|---|
| 2026-08-07 | 32.19 | 32.65 | 32.14 | 32.19 | -0.65% | 3,413,562 |
| 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 |
| 2025-11-04 | 32.70 | 33.22 | 32.65 | 33.22 | +0.76% | 2,772,311 |
| 2025-11-03 | 33.11 | 33.18 | 32.74 | 32.97 | -0.83% | 4,200,175 |
| 2025-10-31 | 33.38 | 33.47 | 33.06 | 33.24 | -0.59% | 2,927,947 |
| 2025-10-30 | 33.31 | 33.60 | 33.06 | 33.44 | +0.00% | 3,562,398 |
| 2025-10-29 | 33.98 | 34.10 | 33.44 | 33.44 | -2.39% | 2,745,789 |
| 2025-10-28 | 34.34 | 34.52 | 34.17 | 34.26 | -0.57% | 2,587,733 |
| 2025-10-27 | 34.76 | 34.77 | 34.28 | 34.46 | -0.91% | 2,572,877 |
| 2025-10-24 | 34.08 | 34.86 | 34.05 | 34.77 | +1.81% | 1,640,957 |
| 2025-10-23 | 33.75 | 34.37 | 33.69 | 34.15 | -1.22% | 2,437,835 |
| 2025-10-22 | 34.05 | 34.75 | 33.85 | 34.58 | +1.82% | 4,726,905 |
| 2025-10-21 | 33.73 | 33.96 | 33.46 | 33.96 | +1.02% | 1,429,672 |
| 2025-10-20 | 33.48 | 33.61 | 33.27 | 33.61 | +0.47% | 1,330,722 |
| 2025-10-17 | 33.01 | 33.59 | 32.86 | 33.46 | +0.88% | 1,972,248 |
| 2025-10-16 | 33.26 | 33.27 | 32.90 | 33.17 | -0.48% | 1,741,499 |
| 2025-10-15 | 33.76 | 33.89 | 33.24 | 33.32 | -1.17% | 1,508,837 |
| 2025-10-14 | 33.72 | 33.93 | 33.53 | 33.72 | +0.00% | 1,703,006 |
| 2025-10-13 | 33.68 | 33.76 | 33.48 | 33.72 | +0.31% | 2,493,714 |
| 2025-10-10 | 34.14 | 34.25 | 33.49 | 33.61 | +0.87% | 3,944,454 |
| 2025-10-09 | 33.64 | 34.14 | 33.23 | 33.32 | -0.82% | 3,173,207 |
| 2025-10-08 | 33.10 | 33.71 | 33.05 | 33.60 | +1.31% | 2,700,036 |
| 2025-10-07 | 33.38 | 33.43 | 33.14 | 33.17 | -0.67% | 1,280,059 |
| 2025-10-06 | 33.51 | 33.65 | 33.26 | 33.39 | -0.31% | 2,582,711 |
| 2025-10-03 | 33.36 | 33.56 | 33.22 | 33.49 | +0.63% | 1,187,972 |
| 2025-10-02 | 33.02 | 33.34 | 33.01 | 33.28 | +0.44% | 2,475,961 |
| 2025-10-01 | 33.35 | 33.48 | 33.01 | 33.14 | -0.63% | 6,281,298 |
| 2025-09-30 | 33.13 | 33.42 | 32.95 | 33.35 | +0.44% | 3,243,806 |
| 2025-09-29 | 33.32 | 33.60 | 33.20 | 33.20 | -0.20% | 1,739,897 |
| 2025-09-26 | 32.64 | 33.27 | 32.56 | 33.27 | +1.98% | 3,828,470 |
| 2025-09-25 | 32.44 | 32.95 | 32.33 | 32.62 | +0.41% | 5,021,226 |
| 2025-09-24 | 32.11 | 32.63 | 32.00 | 32.49 | +0.61% | 1,975,549 |
| 2025-09-23 | 32.88 | 32.99 | 32.30 | 32.30 | -1.61% | 7,449,297 |
| 2025-09-22 | 33.13 | 33.40 | 32.82 | 32.82 | -1.07% | 2,058,039 |
| 2025-09-19 | 32.99 | 33.40 | 32.77 | 33.18 | +0.32% | 5,335,820 |
| 2025-09-18 | 33.52 | 33.60 | 33.06 | 33.07 | -1.26% | 1,827,107 |
| 2025-09-17 | 33.80 | 33.88 | 33.48 | 33.49 | -1.09% | 1,623,006 |
| 2025-09-16 | 33.80 | 34.11 | 33.72 | 33.86 | +0.00% | 1,741,185 |
| 2025-09-15 | 34.38 | 34.39 | 33.86 | 33.86 | -1.19% | 1,869,218 |
| 2025-09-12 | 34.40 | 34.66 | 34.27 | 34.27 | -0.42% | 2,521,412 |
| 2025-09-11 | 33.97 | 34.59 | 33.94 | 34.42 | +2.76% | 1,803,459 |
| 2025-09-10 | 33.68 | 33.81 | 33.34 | 33.49 | -0.20% | 1,626,713 |
| 2025-09-09 | 33.57 | 33.95 | 33.40 | 33.56 | -0.12% | 2,191,354 |
| 2025-09-08 | 33.65 | 33.80 | 33.41 | 33.60 | -0.35% | 1,489,954 |
| 2025-09-05 | 33.63 | 33.89 | 33.40 | 33.72 | +0.04% | 2,194,816 |
| 2025-09-04 | 33.22 | 33.71 | 33.11 | 33.71 | +1.23% | 1,800,423 |
| 2025-09-03 | 33.49 | 33.52 | 33.11 | 33.30 | -0.28% | 1,766,730 |
| 2025-09-02 | 33.02 | 33.51 | 32.86 | 33.39 | +0.60% | 1,584,749 |
| 2025-09-01 | 32.99 | 33.19 | 32.91 | 33.19 | +0.20% | 1,129,538 |
| 2025-08-29 | 33.51 | 33.51 | 33.03 | 33.13 | -0.95% | 2,684,208 |
| 2025-08-28 | 33.67 | 33.69 | 33.25 | 33.44 | -0.55% | 2,487,575 |
| 2025-08-27 | 33.72 | 33.92 | 33.52 | 33.63 | -0.08% | 1,474,809 |
| 2025-08-26 | 33.68 | 34.34 | 33.26 | 33.65 | -2.48% | 3,138,945 |
| 2025-08-22 | 34.31 | 34.54 | 34.06 | 34.51 | +0.27% | 1,530,172 |
| 2025-08-21 | 34.56 | 34.62 | 34.27 | 34.42 | -0.61% | 1,141,339 |
| 2025-08-20 | 34.21 | 34.86 | 34.19 | 34.63 | +0.96% | 1,151,936 |
| 2025-08-19 | 33.96 | 34.38 | 33.92 | 34.30 | +1.01% | 1,090,583 |
| 2025-08-18 | 34.25 | 34.27 | 33.71 | 33.96 | -0.62% | 1,262,567 |
| 2025-08-15 | 34.22 | 34.25 | 34.00 | 34.17 | +0.50% | 1,163,254 |
| 2025-08-14 | 34.01 | 34.17 | 33.89 | 34.00 | +0.19% | 1,238,507 |
| 2025-08-13 | 33.96 | 33.97 | 33.57 | 33.93 | +0.35% | 1,761,828 |
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).
FAQ · from the current price data · as of 2026-08-07
Quick answers
What is Compass Group PLC's (CPG.LSE) latest close?
32.19 on 2026-08-07, from the Closelook data lake's daily price record.
What is CPG.LSE's 52-week high and low?
34.97 high and 26.00 low over the trailing 52 weeks, as of 2026-08-07.
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 405 daily bars in the Closelook data lake.