InvestSMART

Compass Group PLC (LON: CPG) - Share Price

Current share price for CPG : $33.570 0.46 (1.39%)+

Currency: USD ($)

Compass Group PLC's current share price is $33.57. This constitutes a share price movement of -2.27% when compared to its closing share price of $34.35 seven days ago. Relative to today's opening stock price, the CPG stock price is up $0.46 or 1.39%.

CPG Share Price Performance

Period Starting
Price		 Highest
Price		 Lowest
Price		 Last
Price		 Volume
(daily average)		 Movement
This Year (2026) 2371 2391 26 33.57 3,610,883 -2337.43 (-98.58%)
Last Year (2025) 2669 2853 2314 2364 3,177,569 -305 (-11.43%)
This Financial Year (FY2027) 32.11 34.92 28.63 33.57 2,000,886 1.46 (4.55%)
Last Financial Year (FY2026) 2479 2748 26 32.3 3,827,609 -2446.7 (-98.70%)

CPG Share Price History

Date Open High Low Close Volume Daily Movement
10 Aug 2022 1915.5 1952.5 1903 1934.5 4,119,213 19 (0.99%)
9 Aug 2022 1922.5 1928.5 1915.5 1921 2,274,933 -1.5 (-0.08%)
8 Aug 2022 1910.5 1930 1898.5 1917 1,610,396 6.5 (0.34%)
5 Aug 2022 1918 1922.5 1904 1907.5 1,312,785 -10.5 (-0.55%)
4 Aug 2022 1940 1949.5 1910 1921 4,583,922 -19 (-0.98%)
3 Aug 2022 1930.5 1943.5 1920 1942 6,690,163 11.5 (0.60%)
2 Aug 2022 1949 1956 1925 1932.5 2,316,514 -16.5 (-0.85%)
1 Aug 2022 1914.5 1957.5 1914.5 1947.5 1,913,622 33 (1.72%)
29 Jul 2022 1953.5 1965.5 1896 1914.5 5,394,101 -39 (-2%)
28 Jul 2022 1939 1957.5 1931.5 1953 6,963,251 14 (0.72%)
27 Jul 2022 1929.5 1950.1 1916.5 1928 7,096,458 -1.5 (-0.08%)
26 Jul 2022 1864 1910.5 1858.5 1906.5 4,110,662 42.5 (2.28%)
25 Jul 2022 1852 1863.5 1832 1845 4,123,174 -7 (-0.38%)
22 Jul 2022 1837.5 1869 1833.5 1854 2,280,231 16.5 (0.90%)
21 Jul 2022 1836 1857 1825 1835 5,469,351 -1 (-0.05%)
20 Jul 2022 1858 1866.5 1828.5 1838.5 7,270,894 -19.5 (-1.05%)
19 Jul 2022 1813.5 1862.5 1812 1852.5 2,580,514 39 (2.15%)
18 Jul 2022 1857 1861 1819 1826.5 3,290,999 -30.5 (-1.64%)
15 Jul 2022 1835.5 1850.5 1815.5 1845 4,204,329 9.5 (0.52%)
14 Jul 2022 1816 1824.5 1799.5 1818 2,994,839 2 (0.11%)
13 Jul 2022 1820.5 1831.5 1798.5 1815 8,087,103 -5.5 (-0.30%)
12 Jul 2022 1787 1827 1783.5 1818 6,309,084 31 (1.73%)
11 Jul 2022 1741.5 1804 1739.5 1789 2,742,925 47.5 (2.73%)
8 Jul 2022 1748.5 1774 1740 1760 2,652,919 11.5 (0.66%)
7 Jul 2022 1745.5 1762 1734.5 1751 5,476,728 5.5 (0.32%)

1026 - 1050 of 7944 results

Page 42 of 318

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.