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
30 May 2022 1804 1826 1787 1799.5 3,318,639 -4.5 (-0.25%)
27 May 2022 1782.5 1822 1779.5 1799.5 4,014,281 17 (0.95%)
26 May 2022 1744.5 1779 1741.5 1775 7,268,392 30.5 (1.75%)
25 May 2022 1751.5 1763 1726 1744 2,667,417 -7.5 (-0.43%)
24 May 2022 1720.5 1752 1712.5 1732.5 7,395,129 12 (0.70%)
23 May 2022 1736 1736 1703 1730.5 5,603,737 -5.5 (-0.32%)
20 May 2022 1693 1722 1674.5 1708 4,286,976 15 (0.89%)
19 May 2022 1721.5 1722 1673.5 1688 5,067,497 -33.5 (-1.95%)
18 May 2022 1774.5 1779 1725.5 1725.5 4,644,562 -49 (-2.76%)
17 May 2022 1832 1839.5 1765 1772.5 4,643,583 -59.5 (-3.25%)
16 May 2022 1797.5 1841.9802 1796 1816 4,340,424 18.5 (1.03%)
13 May 2022 1739 1808 1726 1808 5,155,009 69 (3.97%)
12 May 2022 1663.5 1735.5 1663.5 1717.5 5,677,263 54 (3.25%)
11 May 2022 1698 1776 1648.5 1694 13,306,222 -4 (-0.24%)
10 May 2022 1598.5 1603.5 1568.7505 1577.5 5,379,322 -21 (-1.31%)
9 May 2022 1645.5 1659.8535 1576.5 1576.5 4,498,115 -69 (-4.19%)
6 May 2022 1672.5 1682 1640 1650 3,489,630 -22.5 (-1.35%)
5 May 2022 1728.5 1739.5 1682.5 1682.5 3,205,917 -46 (-2.66%)
4 May 2022 1731 1737 1696 1696 2,028,992 -35 (-2.02%)
3 May 2022 1682.5 1737 1680 1728.5 3,099,418 46 (2.73%)
29 Apr 2022 1721 1722 1695 1702 4,923,253 -19 (-1.10%)
28 Apr 2022 1695.5 1704 1678 1700.5 2,000,384 5 (0.29%)
27 Apr 2022 1689 1701 1670.5 1672 4,653,457 -17 (-1.01%)
26 Apr 2022 1716 1716.5 1683.5 1689.5 4,961,871 -26.5 (-1.54%)
25 Apr 2022 1671.5 1724 1670 1699.5 4,604,977 28 (1.68%)

1076 - 1100 of 7944 results

Page 44 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.