Compass Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 28.875 | 30.310 | 28.775 | 29.770 | 29.538 | 3,209,614 |
| 2026-05-05 | 28.280 | 29.075 | 28.175 | 28.800 | 28.576 | 4,403,904 |
| 2026-05-01 | 28.250 | 28.730 | 27.785 | 28.250 | 28.030 | 933,082 |
| 2026-04-30 | 28.395 | 28.995 | 28.070 | 28.250 | 28.030 | 4,364,481 |
| 2026-04-29 | 28.560 | 28.730 | 28.205 | 28.490 | 28.268 | 1,543,895 |
| 2026-04-28 | 29.155 | 29.340 | 28.315 | 28.515 | 28.293 | 2,804,010 |
| 2026-04-27 | 30.115 | 30.250 | 29.310 | 29.310 | 29.082 | 2,639,358 |
← NewerPage 3 of 3 · 127 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-06-18 | 0.2550 GBP |
| 2026-01-15 | 0.4232 GBP |
| 2025-06-19 | 0.2226 GBP |
| 2025-01-16 | 0.4188 GBP |
| 2024-06-13 | 0.2160 GBP |
| 2024-01-18 | 0.3746 GBP |
| 2023-06-08 | 0.2000 GBP |
| 2023-01-19 | 0.2946 GBP |
| 2022-06-09 | 0.1253 GBP |
| 2022-01-20 | 0.1866 GBP |
| 2020-01-16 | 0.3586 GBP |
| 2019-06-20 | 0.1746 GBP |
| 2019-01-17 | 0.3386 GBP |
Open, high, low and close are as traded (USD). Adjusted close accounts for splits and dividends. Educational only, not financial advice.