Compass Group plc (CMPGF) - Historical data, historical prices

35.63400 USD

0.27

0.76%

Last update Apr 7, 11:29 AM EDT

Market closed

Day range

35.63400

35.63400

35.63400

Previous close

35.36400

Open

35.63400

Access this stock data via API

Compass Group plc

35.63

0.27

0.76%

Historical data

Prices

Date	Open	High	Low	Close	% Change	Volume
May 16, 2025	35.63	35.63	35.63	35.63	0	300
May 15, 2025	35.36	35.36	35.36	35.36	0	0
May 14, 2025	35.36	35.36	35.36	35.36	0	0
May 13, 2025	35.36	35.36	35.36	35.36	0	300
May 12, 2025	33.95	33.95	33.95	33.95	0	200
May 09, 2025	34.39	35.38	34.05	35.38	2.88%	1600
May 08, 2025	34.38	34.38	34.38	34.38	0	200
May 07, 2025	35.37	35.37	35.37	35.37	0	100
May 06, 2025	34.49	34.99	34.49	34.99	1.46%	3200
May 05, 2025	32.70	32.70	32.70	32.70	0	0
May 02, 2025	32.70	32.70	32.70	32.70	0	0
May 01, 2025	32.70	32.70	32.70	32.70	0	0
Apr 30, 2025	32.70	32.70	32.70	32.70	0	0
Apr 29, 2025	32.70	32.70	32.70	32.70	0	0
Apr 28, 2025	33.28	33.28	32.26	32.70	-1.75%	9100
Apr 25, 2025	32.68	32.68	32.68	32.68	0	400
Apr 24, 2025	32.84	33.51	32.84	33.51	2.05%	1600
Apr 23, 2025	33.91	33.91	33.91	33.91	0	0
Apr 22, 2025	33.91	33.91	33.91	33.91	0	200
Apr 21, 2025	33.89	33.89	33.89	33.89	0	0