Register for real-time alerts, custom portfolio, and market movers

Get Started

Home
Investing
Stocks
USA
USOTC
Compass Group PLC (PK) (CMPGY)
Compass Group PLC (PK) (CMPGY) Historical

CMPGY Compass Group PLC (PK)

27.54

-0.33 (-1.18%)

May 01 2024 - Closed

Delayed by 15 minutes

CMPGY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
May 01 2024	27.54	-0.33	-1.18%	27.75	27.78	27.42	112,319
Apr 30 2024	27.87	0.07	0.25%	28.11	28.18	27.85	174,417
Apr 29 2024	27.8013	-0.07	-0.25%	27.83	27.895	27.7401	157,176
Apr 26 2024	27.87	-0.12	-0.41%	27.68	27.91	27.68	123,101
Apr 25 2024	27.985	0.06	0.23%	27.63	28.06	27.576	86,339
Apr 24 2024	27.92	0.15	0.54%	27.78	27.945	27.725	118,060
Apr 23 2024	27.77	0.19	0.69%	27.66	27.82	27.58	108,060
Apr 22 2024	27.58	0.26	0.95%	27.40	27.69	27.40	108,380
Apr 19 2024	27.32	0.42	1.56%	27.31	27.38	27.23	64,673
Apr 18 2024	26.90	0.24	0.90%	26.92	27.10	26.84	104,666
Apr 17 2024	26.66	0.06	0.23%	26.82	26.82	26.58	89,314
Apr 16 2024	26.60	-0.27	-1.00%	26.72	26.75	26.55	129,298
Apr 15 2024	26.87	-0.06	-0.22%	27.37	27.41	26.78	413,785
Apr 12 2024	26.93	-0.47	-1.72%	27.19	27.6424	26.93	325,155
Apr 11 2024	27.40	-0.44	-1.58%	27.33	27.49	27.2214	89,931
Apr 10 2024	27.84	-0.03	-0.11%	27.88	27.99	27.78	199,853
Apr 09 2024	27.87	-0.36	-1.28%	27.86	28.20	27.82	143,585
Apr 08 2024	28.23	0.11	0.39%	27.965	28.26	27.922	124,313
Apr 05 2024	28.12	0.04	0.14%	28.07	28.19	27.975	163,402
Apr 04 2024	28.08	-0.49	-1.72%	28.39	28.39	28.06	85,840
Apr 03 2024	28.57	0.14	0.49%	28.22	28.59	28.21	109,612
Apr 02 2024	28.43	-0.80	-2.74%	28.61	28.72	28.365	101,737
Apr 01 2024	29.23	-0.19	-0.65%	30.19	30.19	28.49	92,996
Mar 28 2024	29.42	0.25	0.86%	29.32	29.48	29.32	66,842
Mar 27 2024	29.17	0.34	1.18%	29.0101	29.22	28.964	83,977
Mar 26 2024	28.83	0.32	1.12%	28.86	28.97	28.74	86,751
Mar 25 2024	28.51	-0.05	-0.18%	28.63	28.84	28.51	573,792
Mar 22 2024	28.56	0.24	0.85%	28.58	28.71	28.494	238,190
Mar 21 2024	28.32	0.64	2.31%	28.098	28.4905	28.05	99,639
Mar 20 2024	27.68	0.37	1.35%	27.45	27.68	27.305	94,759
Mar 19 2024	27.31	-0.29	-1.05%	27.28	27.44	27.15	146,582
Mar 18 2024	27.60	-0.50	-1.78%	27.84	27.84	27.59	123,875
Mar 15 2024	28.10	0.01	0.04%	28.20	28.25	27.93	88,986
Mar 14 2024	28.09	0.04	0.14%	28.215	28.23	27.9701	75,358
Mar 13 2024	28.05	0.19	0.66%	28.06	28.17	27.976	63,997
Mar 12 2024	27.865	0.36	1.33%	27.714	27.91	27.654	98,530
Mar 11 2024	27.50	-0.11	-0.40%	27.41	27.625	27.32	88,268
Mar 08 2024	27.61	0.01	0.04%	27.81	27.81	27.61	100,810
Mar 07 2024	27.60	-0.26	-0.93%	27.88	27.88	27.47	102,328
Mar 06 2024	27.86	0.07	0.25%	27.94	27.9975	27.8301	107,613
Mar 05 2024	27.79	0.34	1.24%	27.85	27.97	27.75	209,221
Mar 04 2024	27.45	0.05	0.18%	27.4799	27.57	27.39	103,662
Mar 01 2024	27.40	-0.02	-0.07%	27.47	27.49	27.335	121,328
Feb 29 2024	27.42	0.13	0.48%	27.58	27.6999	27.33	88,541
Feb 28 2024	27.29	-0.13	-0.47%	27.30	27.47	27.29	71,995
Feb 27 2024	27.42	-0.07	-0.25%	27.246	27.4699	27.2375	138,390
Feb 26 2024	27.49	-0.19	-0.69%	27.695	27.695	27.43	79,596
Feb 23 2024	27.68	-0.27	-0.97%	27.7299	27.77	27.56	87,745
Feb 22 2024	27.95	0.25	0.90%	27.65	27.95	27.60	230,286
Feb 21 2024	27.70	-0.22	-0.79%	27.79	27.85	27.65	297,332
Feb 20 2024	27.92	0.36	1.31%	27.99	28.01	27.80	467,988
Feb 16 2024	27.56	-0.10	-0.36%	27.60	27.89	27.5501	96,657
Feb 15 2024	27.66	0.21	0.77%	27.65	27.76	27.4801	88,884
Feb 14 2024	27.45	-0.10	-0.36%	27.485	27.58	27.40	159,290
Feb 13 2024	27.55	-0.25	-0.90%	27.63	27.71	27.46	117,045
Feb 12 2024	27.80	-0.41	-1.45%	27.89	27.8999	27.77	98,239
Feb 09 2024	28.21	0.24	0.86%	28.09	28.28	28.08	107,703
Feb 08 2024	27.97	0.78	2.87%	27.84	28.00	27.8201	122,593
Feb 07 2024	27.19	-0.11	-0.40%	27.29	27.41	27.05	133,285
Feb 06 2024	27.30	0.26	0.96%	26.8601	27.40	26.86	123,048
Feb 05 2024	27.04	-0.15	-0.55%	26.63	27.34	26.63	1,027,643
Feb 02 2024	27.19	-0.48	-1.73%	27.21	27.52	27.17	699,732

Delayed Upgrade Clock