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
16 Mar 2022 1692 1699.5 1666.5 1691 3,642,918 -1 (-0.06%)
15 Mar 2022 1638 1679 1628 1655.5 2,832,617 17.5 (1.07%)
14 Mar 2022 1669 1693 1649.8 1654.5 2,022,795 -14.5 (-0.87%)
11 Mar 2022 1637.5 1695 1629 1654 2,701,971 16.5 (1.01%)
10 Mar 2022 1642.5 1653 1599.7975 1620 4,098,453 -22.5 (-1.37%)
9 Mar 2022 1591.5 1633 1574.5 1630 2,685,246 38.5 (2.42%)
8 Mar 2022 1532 1578 1529 1548.5 3,589,945 16.5 (1.08%)
7 Mar 2022 1525 1590.5 1494 1546 3,624,111 21 (1.38%)
4 Mar 2022 1589.5 1604.5 1526.5 1559.5 4,438,478 -30 (-1.89%)
3 Mar 2022 1678.5 1704 1605.5 1605.5 3,150,006 -73 (-4.35%)
2 Mar 2022 1604 1687 1600 1683 3,304,220 79 (4.93%)
1 Mar 2022 1690.5 1702 1619.5 1619.5 2,780,712 -71 (-4.20%)
28 Feb 2022 1680.5 1720 1672.5 1694 4,095,109 13.5 (0.80%)
25 Feb 2022 1667.5 1723.5 1634 1714 3,378,488 46.5 (2.79%)
24 Feb 2022 1658.5 1679.5 1629.5 1634 6,283,982 -24.5 (-1.48%)
23 Feb 2022 1736 1762 1707.5 1710 1,728,824 -26 (-1.50%)
22 Feb 2022 1700 1740.5 1681.5 1732 2,743,924 32 (1.88%)
21 Feb 2022 1753 1767 1708 1716.5 2,197,549 -36.5 (-2.08%)
18 Feb 2022 1748 1774 1739 1748 2,332,367 0 (0%)
17 Feb 2022 1780 1787.3 1739 1751 3,572,027 -29 (-1.63%)
16 Feb 2022 1816 1823 1774 1779 2,757,730 -37 (-2.04%)
15 Feb 2022 1773.5 1819.5 1773.5 1814.5 2,656,682 41 (2.31%)
14 Feb 2022 1784 1793.5 1747 1781.5 2,434,522 -2.5 (-0.14%)
11 Feb 2022 1795 1817.5 1789 1806.5 2,543,515 11.5 (0.64%)
10 Feb 2022 1799.5 1820.5 1793 1820.5 2,184,222 21 (1.17%)

1126 - 1150 of 7944 results

Page 46 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.