Dark

CMPGF
COMPASS GROUP PLC ORD NEW
stock OTC

EOD

Aug 3, 2026

32.58USD+4.356%(+1.36)3,098

Pre-market

0.00USD-100.000%(-31.72)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsTrends

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2026-07-31	31.776000	31.776000	31.220000	31.220000	-1.576%	3,098	0.000%
2026-07-30	32.360000	32.360000	31.720000	31.720000	-5.449%	72,253	-1.576%
2026-07-29	33.360000	33.548000	33.198500	33.548000	+3.812%	3,352	-6.939%
2026-07-28	32.316000	32.316000	32.316000	32.316000	+5.954%	85,993	-3.392%
2026-07-27	30.300000	31.188000	30.300000	30.500000	+1.194%	1,889	+2.361%
2026-07-24	30.290000	30.515000	30.140000	30.140000	-1.323%	38,771	+3.583%
2026-07-23	30.082000	30.544000	30.082000	30.544000	-1.216%	1,155	+2.213%
2026-07-22	30.920000	30.920000	30.920000	30.920000	+0.390%	178	+0.970%
2026-07-21	30.800000	30.800000	30.800000	30.800000	-2.575%	7,855	+1.364%
2026-07-16	31.614000	31.614000	31.614000	31.614000	+0.400%	152	-1.246%
2026-07-14	31.488000	31.488000	31.488000	31.488000	-4.105%	427	-0.851%
2026-07-07	32.374000	32.836000	32.374000	32.836000	+5.345%	418	-4.921%
2026-07-01	31.170000	31.170000	31.170000	31.170000	-5.517%	210	+0.160%
2026-06-30	32.990000	32.990000	32.990000	32.990000	+1.915%	197	-5.365%
2026-06-25	32.370000	32.370000	32.370000	32.370000	-0.864%	165	-3.553%
2026-06-24	32.652000	32.652000	32.652000	32.652000	+0.061%	514	-4.386%
2026-06-23	32.600000	32.632000	32.600000	32.632000	+0.144%	2,305	-4.327%
2026-06-22	32.585000	32.585000	32.585000	32.585000	-1.544%	693	-4.189%
2026-06-16	33.096000	33.096000	33.096000	33.096000	-2.973%	480	-5.668%
2026-06-12	34.110000	34.110000	34.110000	34.110000	+4.870%	1,311	-8.473%
2026-06-04	32.526000	32.526000	32.526000	32.526000	+0.718%	35,913	-4.015%
2026-06-03	32.294000	32.294000	32.294000	32.294000	+0.542%	35,612	-3.326%
2026-06-02	32.120000	32.120000	32.120000	32.120000	+2.916%	357	-2.802%
2026-06-01	31.695000	31.972000	31.210000	31.210000	-4.246%	2,099	+0.032%
2026-05-29	32.594000	32.594000	32.594000	32.594000	+6.246%	108	-4.215%
2026-05-27	31.360000	31.360000	30.678000	30.678000	-1.509%	498	+1.767%
2026-05-26	31.148000	31.148000	31.148000	31.148000	-2.143%	288	+0.231%
2026-05-20	31.830000	31.830000	31.830000	31.830000	+0.664%	9,389	-1.916%
2026-05-19	31.620000	31.620000	31.620000	31.620000	-4.007%	200	-1.265%
2026-05-18	32.640000	32.940000	32.640000	32.940000	+3.879%	1,163	-5.222%
2026-05-15	32.608000	32.608000	31.702000	31.710000	-6.011%	744	-1.545%
2026-05-14	33.680000	33.738000	32.700000	33.738000	+5.662%	1,815	-7.463%
2026-05-13	32.675000	32.675000	31.930000	31.930000	+4.757%	2,760	-2.224%
2026-05-11	30.195000	30.480000	30.195000	30.480000	+3.801%	1,080	+2.428%
2026-05-08	29.642000	29.642000	29.364000	29.364000	+2.136%	920	+6.321%
2026-05-07	29.032000	29.032000	28.750000	28.750000	-5.015%	5,995	+8.591%
2026-05-06	30.268000	30.268000	30.268000	30.268000	+5.097%	202	+3.145%
2026-05-05	29.057900	29.057900	28.800000	28.800000	+3.934%	352	+8.403%
2026-05-04	28.852000	28.852000	27.710000	27.710000	-4.349%	915	+12.667%
2026-05-01	28.970000	28.970000	28.970000	28.970000	+0.653%	382	+7.767%
2026-04-30	28.560000	28.782000	28.560000	28.782000	-1.208%	381	+8.471%
2026-04-29	28.185000	29.340000	28.072000	29.134000	-0.431%	2,023	+7.160%
2026-04-27	30.086000	30.086000	29.260000	29.260000	-2.532%	879	+6.699%
2026-04-24	30.020000	30.020000	30.020000	30.020000	+1.866%	669	+3.997%
2026-04-23	29.470000	29.470000	29.470000	29.470000	+0.752%	441	+5.938%
2026-04-22	29.250000	29.250000	29.250000	29.250000	+1.169%	1,143	+6.735%
2026-04-21	29.162600	29.162600	28.912000	28.912000	+0.166%	671	+7.983%
2026-04-20	28.864000	28.864000	28.864000	28.864000	+4.580%	430	+8.162%
2026-04-17	27.600000	27.600000	27.600000	27.600000	+0.817%	3,817	+13.116%
2026-04-16	27.170000	27.376200	27.170000	27.376200	-0.990%	1,767	+14.041%
2026-04-15	27.650000	27.650000	27.650000	27.650000	+1.984%	3,800	+12.911%
2026-04-14	27.112000	27.112000	27.112000	27.112000	-1.960%	2,895	+15.152%
2026-04-13	26.940000	27.654000	26.940000	27.654000	-4.758%	750	+12.895%
2026-04-07	29.035500	29.035500	29.035500	29.035500	+0.734%	800	+7.524%
2026-04-06	28.824000	28.824000	28.824000	28.824000	+1.030%	540	+8.313%
2026-04-02	28.530000	28.530000	28.530000	28.530000	-3.777%	38,860	+9.429%
2026-04-01	29.650000	29.650000	29.650000	29.650000	+4.401%	2,684	+5.295%
2026-03-31	27.140000	28.400000	27.140000	28.400000	+3.608%	936	+9.930%
2026-03-30	27.006000	27.411000	27.006000	27.411000	+0.150%	1,174	+13.896%
2026-03-27	27.496000	27.496000	27.245000	27.370000	-3.695%	1,460	+14.066%
2026-03-26	28.420000	28.420000	28.420000	28.420000	-1.661%	1,551	+9.852%
2026-03-24	28.900000	28.900000	28.900000	28.900000	-1.594%	436	+8.028%
2026-03-23	29.368000	29.368000	29.368000	29.368000	+9.431%	32,061	+6.306%
2026-03-20	27.200100	27.200100	26.837000	26.837000	-6.341%	2,066	+16.332%
2026-03-19	28.654000	28.654000	28.654000	28.654000	-6.286%	566	+8.955%
2026-03-17	30.576000	30.576000	30.576000	30.576000	-0.637%	245	+2.106%
2026-03-16	30.744000	30.772000	30.744000	30.772000	+1.457%	561	+1.456%
2026-03-13	29.740000	30.442000	29.740000	30.330000	-2.614%	4,786	+2.934%
2026-03-12	31.144000	31.144000	31.144000	31.144000	+1.526%	256	+0.244%
2026-03-11	29.350000	30.676000	29.350000	30.676000	+1.596%	658	+1.773%
2026-03-10	30.615000	31.286000	30.194000	30.194000	+0.319%	4,748	+3.398%
2026-02-27	30.098000	30.098000	30.098000	30.098000	+1.306%	131	+3.728%
2026-02-25	29.710000	29.710000	29.710000	29.710000	-0.027%	292	+5.082%
2026-02-23	29.295000	29.718000	29.295000	29.718000	-0.791%	962	+5.054%
2026-02-20	29.955000	29.955000	29.955000	29.955000	-0.462%	3,704	+4.223%
2026-02-19	30.034000	30.094000	30.034000	30.094000	+4.602%	835	+3.742%
2026-02-18	28.770000	28.770000	28.770000	28.770000	-0.139%	1,253	+8.516%
2026-02-17	28.810000	28.810000	28.810000	28.810000	+3.573%	1,294	+8.365%
2026-02-13	27.570000	28.110000	27.570000	27.816000	+1.319%	41,991	+12.238%
2026-02-12	28.366000	28.366000	27.454000	27.454000	-2.618%	27,327	+13.717%
2026-02-11	28.552000	28.552000	28.192000	28.192000	-3.736%	81,629	+10.741%
2026-02-10	29.126000	29.286000	29.126000	29.286000	+1.539%	14,276	+6.604%
2026-02-09	28.842000	28.842000	28.842000	28.842000	-0.887%	5,067	+8.245%
2026-02-06	29.016000	29.100000	29.016000	29.100000	-6.274%	21,180	+7.285%
2026-02-04	31.056000	31.056000	31.046000	31.048000	+4.710%	938	+0.554%
2026-02-03	30.218000	30.218000	29.651500	29.651500	-2.539%	773	+5.290%
2026-02-02	30.424000	30.424000	30.424000	30.424000	-0.504%	336	+2.616%
2026-01-30	30.195000	30.578000	30.195000	30.578000	+0.026%	3,011	+2.100%
2026-01-29	30.472000	30.570000	29.710000	30.570000	-0.313%	2,253	+2.126%
2026-01-27	30.306000	30.666000	30.120000	30.666000	-0.918%	35,268	+1.807%
2026-01-26	30.828000	30.950000	30.828000	30.950000	+0.896%	3,401	+0.872%
2026-01-23	30.524000	30.675000	30.524000	30.675000	+1.438%	3,224	+1.777%
2026-01-20	31.044000	31.044000	30.240000	30.240000	-0.376%	6,893	+3.241%
2026-01-16	30.986000	30.986000	30.354000	30.354000	-2.867%	893	+2.853%
2026-01-15	31.250000	31.250000	31.250000	31.250000	+2.627%	581	-0.096%
2026-01-13	31.776000	31.776000	30.450000	30.450000	-5.587%	1,226	+2.529%
2026-01-12	32.252000	32.252000	32.252000	32.252000	+0.618%	633	-3.200%
2026-01-08	31.730000	32.054000	31.730000	32.054000	+2.474%	2,292	-2.602%
2026-01-07	31.524500	31.524500	31.280000	31.280000	-0.350%	366	-0.192%
2026-01-06	31.390000	31.390000	31.390000	31.390000	-0.286%	1,786	-0.542%
2025-12-30	31.480000	31.480000	31.480000	31.480000	-1.006%	2,192	-0.826%
2025-12-29	31.930000	31.930000	31.800000	31.800000	+0.031%	3,086	-1.824%
2025-12-22	32.860000	32.866000	31.790000	31.790000	-0.786%	1,956	-1.793%
2025-12-19	32.280000	32.280000	32.042000	32.042000	+0.647%	1,423	-2.565%
2025-12-16	31.836000	31.836000	31.836000	31.836000	+1.958%	1,579	-1.935%
2025-12-15	31.228000	31.792000	31.224500	31.224500	-0.101%	980	-0.014%
2025-12-11	31.256000	31.256000	31.256000	31.256000	-1.624%	78,423	-0.115%
2025-12-10	31.135000	31.772000	31.135000	31.772000	+0.385%	50,698	-1.737%
2025-12-08	31.140000	31.650000	31.140000	31.650000	+0.783%	359	-1.359%
2025-12-05	31.992000	31.992000	31.404000	31.404000	-1.905%	565	-0.586%
2025-12-04	32.014000	32.014000	32.014000	32.014000	+1.625%	234	-2.480%
2025-12-03	31.502000	31.502000	31.502000	31.502000	+3.184%	210	-0.895%
2025-12-02	31.084500	31.218000	30.530000	30.530000	-2.709%	659	+2.260%
2025-12-01	31.380000	31.380000	31.380000	31.380000	+0.558%	286	-0.510%
2025-11-28	31.206000	31.206000	31.206000	31.206000	-0.268%	235	+0.045%
2025-11-25	31.290000	31.290000	31.290000	31.290000	-4.341%	235	-0.224%
2025-11-21	32.710000	32.710000	32.710000	32.710000	+4.145%	219	-4.555%
2025-11-20	32.238700	32.249200	31.408000	31.408000	-3.485%	7,436	-0.599%
2025-11-19	32.542000	32.542000	31.768000	32.542000	-0.696%	724	-4.062%
2025-11-18	32.590000	32.770000	32.590000	32.770000	+0.515%	978	-4.730%
2025-11-17	32.445000	32.722000	32.445000	32.602000	+0.810%	1,675	-4.239%
2025-11-14	31.740000	32.340000	31.740000	32.340000	-0.596%	314	-3.463%
2025-11-12	32.874000	32.874000	32.534000	32.534000	-3.552%	964	-4.039%
2025-11-11	33.358100	33.732000	33.358100	33.732000	+1.879%	724	-7.447%
2025-11-07	32.518000	33.110000	32.518000	33.110000	-0.779%	325	-5.708%
2025-11-05	33.370000	33.370000	33.370000	33.370000	+2.406%	155	-6.443%
2025-11-03	32.586000	32.586000	32.586000	32.586000	-2.338%	400	-4.192%
2025-10-31	33.366000	33.366000	33.366000	33.366000	-1.997%	368	-6.432%
2025-10-30	34.046000	34.046000	34.046000	34.046000	-0.439%	62,079	-8.301%
2025-10-29	34.196000	34.196000	34.196000	34.196000	-1.566%	547	-8.703%
2025-10-28	34.740000	34.740000	34.740000	34.740000	-0.115%	2,243	-10.132%
2025-10-27	34.780000	34.780000	34.780000	34.780000	-2.303%	723	-10.236%
2025-10-24	35.600000	35.600000	35.600000	35.600000	+1.494%	479	-12.303%
2025-10-23	34.230000	35.138000	34.230000	35.076000	-0.409%	637	-10.993%
2025-10-22	35.220000	35.220000	35.220000	35.220000	+2.330%	164	-11.357%
2025-10-20	34.418000	34.418000	34.418000	34.418000	+0.998%	266	-9.292%
2025-10-16	34.078000	34.078000	34.078000	34.078000	-1.560%	3,061	-8.387%
2025-10-14	33.786000	34.618000	33.786000	34.618000	+2.384%	503	-9.816%
2025-10-13	34.606000	34.606000	33.812000	33.812000	+0.404%	12,174	-7.666%
2025-10-10	33.830000	33.830000	33.676000	33.676000	-0.108%	505	-7.293%
2025-10-09	33.712500	33.712500	33.712500	33.712500	-1.165%	250	-7.393%
2025-10-06	34.110000	34.110000	34.110000	34.110000	-1.564%	249	-8.473%
2025-10-03	34.652000	34.652000	34.652000	34.652000	+1.978%	322	-9.904%
2025-10-02	33.980000	33.980000	33.980000	33.980000	-1.341%	277	-8.122%
2025-10-01	34.490000	34.490000	34.025000	34.442000	+1.630%	1,595	-9.355%
2025-09-30	34.492000	34.492000	33.889500	33.889500	+1.490%	30,396	-7.877%
2025-09-29	33.600000	33.600000	33.392000	33.392000	-0.655%	2,453	-6.505%
2025-09-24	33.612000	33.612000	33.612000	33.612000	+1.863%	608	-7.117%
2025-09-23	33.616000	33.616000	32.997100	32.997100	-3.314%	1,069	-5.386%
2025-09-22	34.128000	34.128000	34.128000	34.128000	-0.681%	237	-8.521%
2025-09-19	34.362000	34.362000	34.362000	34.362000	+1.519%	361	-9.144%
2025-09-18	33.848000	33.848000	33.848000	33.848000	-4.330%	119	-7.764%
2025-09-17	35.236000	35.380000	34.930000	35.380000	+0.380%	305	-11.758%
2025-09-16	35.246000	35.246000	35.246000	35.246000	+1.154%	343	-11.423%
2025-09-10	34.844000	34.844000	34.844000	34.844000	-0.372%	208	-10.401%
2025-09-09	34.695000	34.974000	34.695000	34.974000	+1.757%	1,156	-10.734%
2025-09-04	34.370000	34.370000	34.370000	34.370000	-0.882%	183	-9.165%
2025-09-03	33.938854	34.676000	33.750000	34.676000	+1.126%	68,094	-9.967%
2025-08-27	34.290000	34.290000	34.290000	34.290000	-2.313%	643	-8.953%
2025-08-26	34.570000	35.102000	34.570000	35.102000	+1.586%	30,253	-11.059%
2025-08-25	34.554000	34.554000	34.554000	34.554000	-3.958%	618	-9.649%
2025-08-22	35.978000	35.978000	35.978000	35.978000	+1.301%	104	-13.225%
2025-08-21	35.516000	35.516000	35.516000	35.516000	+0.373%	1,150	-12.096%
2025-08-20	35.384000	35.384000	35.384000	35.384000	+0.586%	304	-11.768%
2025-08-18	35.178000	35.178000	35.178000	35.178000	-1.169%	1,838	-11.251%
2025-08-15	35.586000	35.594000	35.586000	35.594000	+0.321%	57,848	-12.289%
2025-08-14	35.480000	35.480000	35.480000	35.480000	+2.796%	218	-12.007%
2025-08-13	35.340000	35.340000	34.515000	34.515000	-1.751%	361	-9.547%
2025-08-12	35.130000	35.130000	35.130000	35.130000	+2.870%	292	-11.130%
2025-08-11	34.150000	34.150000	34.150000	34.150000	-3.176%	501	-8.580%
2025-08-08	35.270000	35.270000	35.270000	35.270000	+0.496%	305	-11.483%
2025-08-06	35.062000	35.648000	35.062000	35.096000	+0.131%	1,973	-11.044%
2025-08-01	34.923000	35.050000	34.923000	35.050000	-2.018%	1,805	-10.927%
2025-07-30	34.830000	35.772000	34.700000	35.772000	-0.467%	645	-12.725%
2025-07-25	35.250000	35.940000	35.250000	35.940000	-0.333%	696	-13.133%
2025-07-23	35.560000	36.060000	35.560000	36.060000	-0.179%	965	-13.422%
2025-07-22	36.124500	36.124500	36.124500	36.124500	+5.751%	109	-13.577%
2025-07-21	34.160000	34.160000	34.160000	34.160000	-0.940%	26,409	-8.607%
2025-07-18	34.364000	34.484000	34.364000	34.484000	+1.715%	1,531	-9.465%
2025-07-15	33.640000	33.902500	33.640000	33.902500	-2.191%	337	-7.912%
2025-07-10	34.662000	34.662000	34.662000	34.662000	+1.440%	368	-9.930%
2025-07-07	34.170000	34.170000	34.170000	34.170000	-1.951%	861	-8.633%
2025-07-03	34.850000	34.850000	34.850000	34.850000	+0.184%	371	-10.416%
2025-07-02	34.786000	34.786000	34.786000	34.786000	-0.798%	197	-10.251%
2025-07-01	35.064000	35.066000	35.064000	35.066000	+1.652%	232	-10.968%
2025-06-30	34.478000	34.496000	34.478000	34.496000	+0.355%	650	-9.497%
2025-06-26	33.699800	34.374000	33.699800	34.374000	+0.756%	483	-9.176%
2025-06-25	34.116000	34.116000	34.116000	34.116000	+2.691%	3,326	-8.489%
2025-06-23	33.500000	34.600000	33.222000	33.222000	-0.168%	1,137	-6.026%
2025-06-20	33.278000	33.278000	33.278000	33.278000	-3.030%	265	-6.184%
2025-06-18	34.318000	34.318000	34.318000	34.318000	-1.521%	124	-9.027%
2025-06-17	34.848000	34.848000	34.848000	34.848000	-0.412%	214	-10.411%
2025-06-13	34.992000	34.992000	34.992000	34.992000	+0.552%	224	-10.780%
2025-06-11	34.800000	34.800000	34.800000	34.800000	-2.559%	138	-10.287%
2025-06-10	35.050000	35.714000	35.050000	35.714000	+0.416%	5,187	-12.583%
2025-06-06	35.566000	35.566000	35.566000	35.566000	-0.392%	309	-12.220%
2025-06-05	35.294000	35.706000	35.294000	35.706000	+0.722%	347	-12.564%
2025-06-04	35.424000	35.450000	35.424000	35.450000	+2.108%	254	-11.932%
2025-06-03	34.800000	34.800000	34.718000	34.718000	-2.406%	1,895	-10.075%
2025-06-02	35.574000	35.574000	35.574000	35.574000	+0.605%	298	-12.239%
2025-05-29	36.336000	36.336000	35.360000	35.360000	-1.212%	335	-11.708%
2025-05-28	35.794000	35.794000	35.794000	35.794000	-3.202%	121	-12.779%
2025-05-27	36.978000	36.978000	36.978000	36.978000	+0.206%	1,750	-15.571%
2025-05-22	36.076000	36.902000	36.076000	36.902000	+1.046%	410	-15.398%
2025-05-21	36.520000	36.520000	36.520000	36.520000	+0.634%	134	-14.513%
2025-05-20	36.246000	36.290000	36.246000	36.290000	+1.841%	1,634	-13.971%
2025-05-16	35.634000	35.634000	35.634000	35.634000	+0.763%	326	-12.387%
2025-05-13	35.364000	35.364000	35.364000	35.364000	+4.165%	342	-11.718%
2025-05-12	33.950000	33.950000	33.950000	33.950000	-4.036%	241	-8.041%
2025-05-09	34.386000	35.378000	34.050000	35.378000	+2.909%	1,617	-11.753%
2025-05-08	34.378000	34.378000	34.378000	34.378000	-2.794%	174	-9.186%
2025-05-07	35.366000	35.366000	35.366000	35.366000	+1.066%	122	-11.723%
2025-05-06	34.490000	34.993000	34.490000	34.993000	+7.012%	3,200	-10.782%
2025-04-28	33.284000	33.284000	32.260000	32.700000	+0.073%	9,148	-4.526%
2025-04-25	32.676000	32.676000	32.676000	32.676000	-2.489%	442	-4.456%
2025-04-24	32.836000	33.510000	32.836000	33.510000	-1.180%	1,607	-6.834%
2025-04-22	33.910000	33.910000	33.910000	33.910000	+0.059%	197	-7.933%
2025-04-15	33.890000	33.890000	33.890000	33.890000	+3.229%	20,581	-7.878%
2025-04-10	32.626000	32.830000	32.626000	32.830000	+9.470%	654	-4.904%
2025-04-07	30.825000	31.247500	29.920000	29.990000	-5.987%	4,592	+4.101%
2025-04-04	32.570000	32.570000	31.900000	31.900000	-4.571%	35,152	-2.132%
2025-04-01	33.428000	33.428000	33.428000	33.428000	+0.024%	263	-6.605%
2025-03-31	32.644000	33.420000	32.490000	33.420000	-0.766%	846	-6.583%
2025-03-27	33.166600	33.678000	33.166600	33.678000	+3.535%	30,999	-7.299%
2025-03-26	31.642000	32.528000	31.642000	32.528000	+0.253%	953	-4.021%
2025-03-25	31.620000	32.446000	31.620000	32.446000	+4.261%	781	-3.779%
2025-03-24	31.930000	31.930000	31.120000	31.120000	-9.943%	804	+0.321%
2025-03-18	34.308000	34.556000	34.308000	34.556000	+0.870%	1,550	-9.654%
2025-03-17	34.790000	34.790000	34.258000	34.258000	+0.316%	9,500	-8.868%
2025-03-14	34.586000	34.586000	34.150000	34.150000	-1.014%	5,135	-8.580%
2025-03-11	33.820000	34.500000	33.820000	34.500000	+1.938%	187,948	-9.507%
2025-03-10	33.762900	33.965300	33.762900	33.844000	+1.027%	198,619	-7.753%
2025-03-06	33.876000	33.876000	33.080000	33.500000	-4.518%	160,199	-6.806%
2025-03-05	35.496000	35.496000	35.085000	35.085000	-3.718%	3,360	-11.016%
2025-03-04	36.440000	36.440000	36.440000	36.440000	+2.648%	362	-14.325%
2025-03-03	36.148000	36.148000	35.500000	35.500000	+1.284%	1,930	-12.056%
2025-02-26	35.050000	35.050000	35.050000	35.050000	-0.567%	608	-10.927%
2025-02-25	35.250000	35.250000	35.250000	35.250000	-0.704%	2,089	-11.433%
2025-02-24	35.500000	35.500000	35.500000	35.500000	-0.794%	488	-12.056%
2025-02-21	35.040000	35.784000	35.040000	35.784000	+1.587%	2,278	-12.754%
2025-02-20	35.774000	36.400000	35.225000	35.225000	-0.300%	326	-11.370%
2025-02-18	35.182000	35.331000	35.182000	35.331000	-0.524%	1,898	-11.636%
2025-02-14	35.517000	35.517000	35.517000	35.517000	+1.477%	159	-12.098%
2025-02-12	34.450000	35.242000	34.450000	35.000000	+0.865%	12,969	-10.800%
2025-02-11	34.700000	34.700000	34.700000	34.700000	+2.059%	10,670	-10.029%
2025-02-07	34.000000	34.000000	34.000000	34.000000	-1.449%	503	-8.176%
2025-02-06	34.000000	34.500000	33.920900	34.500000	+1.256%	2,402	-9.507%
2025-02-04	34.072000	34.072000	34.072000	34.072000	-0.676%	152	-8.371%
2025-02-03	34.500000	34.500000	34.304000	34.304000	-1.004%	1,271	-8.990%
2025-01-29	34.652000	34.652000	34.652000	34.652000	+1.559%	151	-9.904%
2025-01-28	34.560000	34.560000	34.120000	34.120000	+1.924%	627	-8.499%
2025-01-27	33.476000	33.476000	33.476000	33.476000	-1.933%	210	-6.739%
2025-01-24	34.136000	34.136000	34.136000	34.136000	+2.075%	240	-8.542%
2025-01-16	32.310000	33.442000	32.310000	33.442000	+2.898%	8,158	-6.644%
2025-01-15	32.500000	32.500000	32.500000	32.500000	-0.551%	126,450	-3.938%
2025-01-10	32.878900	33.580000	32.680000	32.680000	-3.513%	50,448	-4.468%
2025-01-06	33.870000	33.870000	33.870000	33.870000	+2.667%	313	-7.824%
2024-12-31	32.990000	32.990000	32.990000	32.990000	-1.493%	751	-5.365%
2024-12-30	33.490000	33.490000	33.490000	33.490000	+0.676%	181	-6.778%
2024-12-27	33.265000	33.265000	33.265000	33.265000	-0.716%	549	-6.148%
2024-12-23	33.505000	33.505000	33.505000	33.505000	+0.767%	3,691	-6.820%
2024-12-20	32.590000	33.250000	32.590000	33.250000	-1.645%	3,397	-6.105%
2024-12-17	34.480000	34.480000	33.806000	33.806000	-1.429%	3,652	-7.650%
2024-12-16	34.296000	34.296000	34.296000	34.296000	+0.281%	2,661	-8.969%
2024-12-10	34.200000	34.200000	34.200000	34.200000	-2.121%	1,523	-8.713%
2024-12-05	35.228000	35.610000	34.941000	34.941000	+4.320%	1,978	-10.649%
2024-12-02	34.472000	34.472000	33.494000	33.494000	-2.492%	3,276	-6.789%
2024-11-27	34.220000	34.350000	34.035000	34.350000	+1.483%	4,616	-9.112%
2024-11-26	33.848000	33.848000	33.848000	33.848000	+1.554%	4,835	-7.764%
2024-11-25	33.395000	33.738000	33.330000	33.330000	-1.010%	842	-6.331%
2024-11-20	33.670000	33.670000	33.670000	33.670000	+2.210%	5,236	-7.277%
2024-11-13	33.758000	33.758000	32.942000	32.942000	-3.599%	664	-5.227%
2024-11-08	34.172000	34.172000	34.172000	34.172000	+0.684%	232	-8.639%
2024-11-05	33.940000	33.940000	33.940000	33.940000	+0.640%	600	-8.014%
2024-11-04	33.724000	33.724000	33.724000	33.724000	+1.932%	267	-7.425%
2024-11-01	33.260000	33.260000	33.084800	33.084800	+1.308%	1,432	-5.636%
2024-10-30	32.700000	32.700000	32.657500	32.657500	+1.547%	15,046	-4.402%
2024-10-24	32.160000	32.160000	32.160000	32.160000	-0.725%	7,649	-2.923%
2024-10-22	32.818000	32.818000	32.395000	32.395000	-0.878%	642	-3.627%
2024-10-21	32.814000	32.814000	32.682000	32.682000	-2.062%	586	-4.473%
2024-10-18	32.320000	33.370000	32.040000	33.370000	+2.677%	2,175	-6.443%
2024-10-16	32.500000	32.500000	32.500000	32.500000	+1.830%	183	-3.938%
2024-10-11	31.916000	31.916000	31.916000	31.916000	+2.888%	589	-2.181%
2024-10-09	32.146000	32.204000	31.020000	31.020000	-2.453%	4,842	+0.645%
2024-10-08	31.800000	31.800000	31.800000	31.800000	+0.880%	200	-1.824%
2024-10-04	31.450000	31.522600	31.450000	31.522500	+0.122%	2,485	-0.960%
2024-10-03	31.230000	31.484000	31.230000	31.484000	-1.904%	415	-0.839%
2024-09-18	32.000000	32.095000	32.000000	32.095000	-0.622%	581	-2.726%
2024-09-16	32.528000	32.528000	32.296000	32.296000	-0.872%	19,922	-3.332%
2024-09-11	32.580000	32.580000	32.580000	32.580000	-0.367%	1,000	-4.174%
2024-09-10	32.468000	32.700000	31.980000	32.700000	+2.669%	3,059	-4.526%
2024-09-06	32.390000	32.450000	31.850000	31.850000	+0.038%	2,250	-1.978%
2024-09-05	31.838000	31.838000	31.838000	31.838000	-0.983%	21,761	-1.941%
2024-08-26	32.154000	32.154000	32.154000	32.154000	+1.209%	302	-2.905%
2024-08-22	31.770000	31.770000	31.770000	31.770000	+3.223%	5,621	-1.731%
2024-08-21	30.778000	30.778000	30.778000	30.778000	-1.580%	307	+1.436%
2024-08-20	31.272000	31.272000	31.272000	31.272000	+5.542%	120	-0.166%
2024-08-12	29.630000	29.630000	29.630000	29.630000	+0.108%	568	+5.366%
2024-08-08	30.456000	30.456000	29.598000	29.598000	-3.306%	5,977	+5.480%
2024-08-02	30.610000	30.610000	30.610000	30.610000	-1.765%	2,009	+1.993%
2024-08-01	31.160000	31.160000	31.160000	31.160000	+1.598%	131	+0.193%
2024-07-31	30.670000	30.670000	30.670000	30.670000	+5.251%	1,319	+1.793%
2024-07-24	29.143600	29.143600	29.140000	29.140000	+3.664%	2,146	+7.138%
2024-07-22	28.110000	28.110000	28.110000	28.110000	+0.315%	193	+11.064%
2024-07-17	28.730000	28.730000	28.021700	28.021700	-2.959%	414	+11.414%
2024-07-16	28.876000	28.876000	28.876000	28.876000	+3.258%	105	+8.117%
2024-07-11	27.965000	27.965000	27.965000	27.965000	+1.022%	105	+11.640%
2024-07-10	27.682000	27.682000	27.682000	27.682000	+0.904%	531	+12.781%
2024-07-08	27.434000	27.434000	27.434000	27.434000	+0.557%	293	+13.800%
2024-07-03	27.250000	27.282000	27.250000	27.282000	+1.560%	897	+14.434%
2024-07-02	26.863000	26.863000	26.863000	26.863000	-0.984%	934	+16.219%
2024-07-01	27.130000	27.130000	27.130000	27.130000	-4.371%	1,424	+15.076%
2024-06-25	28.425000	28.425000	28.370000	28.370000	-1.970%	2,091	+10.046%
2024-06-21	28.590000	28.940000	28.472000	28.940000	+1.104%	674	+7.878%
2024-06-20	28.624000	28.624000	28.624000	28.624000	+0.393%	353	+9.069%
2024-06-18	28.512000	28.512000	28.512000	28.512000	+1.531%	1,611	+9.498%
2024-06-14	28.082000	28.082000	28.082000	28.082000	-0.454%	1,529	+11.174%
2024-06-13	28.200000	28.210000	28.200000	28.210000	-0.367%	3,000	+10.670%
2024-06-10	28.290000	28.314000	28.290000	28.314000	-0.197%	327	+10.263%
2024-06-07	28.370000	28.370000	28.370000	28.370000	+0.532%	410	+10.046%
2024-06-06	28.440000	28.440000	28.220000	28.220000	+0.685%	99,781	+10.631%
2024-06-03	28.028000	28.028000	28.028000	28.028000	+0.021%	218	+11.389%
2024-05-30	27.935000	28.022000	27.935000	28.022000	+1.411%	362	+11.412%
2024-05-29	27.632000	27.632000	27.632000	27.632000	-2.049%	1,363	+12.985%
2024-05-28	28.210000	28.210000	28.210000	28.210000	-1.018%	529	+10.670%
2024-05-22	28.500000	28.500000	28.500000	28.500000	+0.949%	335	+9.544%
2024-05-21	28.232000	28.232000	28.232000	28.232000	-1.631%	3,912	+10.584%
2024-05-20	28.700000	28.700000	28.700000	28.700000	-0.507%	1,267	+8.780%
2024-05-17	28.750200	28.846231	28.750200	28.846231	+2.292%	6,225	+8.229%
2024-05-16	28.200000	28.200000	28.200000	28.200000	-0.844%	1,412	+10.709%
2024-05-15	28.240000	28.756856	28.240000	28.440000	-3.318%	32,549	+9.775%
2024-05-14	29.416000	29.416000	29.416000	29.416000	+0.574%	209	+6.133%
2024-05-13	29.248000	29.248000	29.248000	29.248000	+1.697%	14,601	+6.742%
2024-05-09	28.760000	28.760000	28.760000	28.760000	+0.169%	824	+8.554%
2024-05-07	28.711600	28.711600	28.711600	28.711600	+2.754%	124,334	+8.737%
2024-05-06	27.942000	27.942000	27.942000	27.942000	+0.193%	805	+11.731%
2024-05-03	28.372000	28.372000	27.888200	27.888200	-0.399%	2,443	+11.947%
2024-04-30	28.000000	28.000000	28.000000	28.000000	+0.358%	1,201	+11.500%
2024-04-29	27.900000	27.900000	27.900000	27.900000	-0.106%	548	+11.900%
2024-04-25	27.929700	27.929700	27.929700	27.929700	+0.829%	1,843	+11.781%
2024-04-24	27.700000	27.700000	27.700000	27.700000	+0.727%	3,825	+12.708%
2024-04-23	27.500000	27.500000	27.500000	27.500000	+1.528%	1,040	+13.527%
2024-04-12	27.210000	27.210000	27.086201	27.086201	-3.453%	4,667	+15.262%
2024-04-09	28.256000	28.256000	28.055000	28.055000	-1.782%	1,616	+11.281%
2024-04-02	28.564000	28.564000	28.564000	28.564000	-0.154%	256	+9.298%
2024-03-26	28.400000	29.202000	28.400000	28.608000	-0.832%	4,334	+9.130%
2024-03-25	28.529820	28.848000	28.440000	28.848000	+2.081%	134,649	+8.222%
2024-03-22	28.440000	28.795400	28.260000	28.260000	-1.189%	29,798	+10.474%
2024-03-21	28.608000	28.650000	28.600000	28.600000	+4.243%	195,609	+9.161%
2024-03-19	27.550000	27.550000	27.037200	27.435839	+0.058%	17,952	+13.793%
2024-03-18	27.916000	27.916000	27.420000	27.420000	-1.608%	2,097	+13.858%
2024-03-12	27.868000	27.868000	27.868000	27.868000	+1.523%	338	+12.028%
2024-03-11	27.436000	27.450000	27.436000	27.450000	-1.188%	8,565	+13.734%
2024-03-07	27.780000	27.780000	27.780000	27.780000	-0.489%	205	+12.383%
2024-03-06	27.916500	27.916500	27.916500	27.916500	+0.818%	455	+11.834%
2024-03-05	27.925000	27.925000	27.690000	27.690000	+1.036%	772	+12.748%
2024-03-04	27.270000	27.406000	27.270000	27.406000	-0.559%	748	+13.917%
2024-03-01	27.658000	27.658000	27.560000	27.560000	-0.102%	10,238	+13.280%
2024-02-29	27.708200	27.720000	27.588200	27.588200	-0.310%	11,455	+13.164%
2024-02-28	27.682000	27.682000	27.558206	27.674000	+1.125%	34,543	+12.813%
2024-02-27	27.482000	27.586000	27.366000	27.366000	-1.540%	1,463	+14.083%
2024-02-23	27.794000	27.794000	27.794000	27.794000	+0.521%	414	+12.326%
2024-02-22	27.980000	28.238000	27.650000	27.650000	-1.671%	4,052	+12.911%
2024-02-20	27.710000	28.120000	27.710000	28.120000	+0.579%	1,118	+11.024%
2024-02-16	27.952000	27.958000	27.952000	27.958000	+0.750%	5,515	+11.668%
2024-02-15	27.520000	27.750000	27.480000	27.750000	+1.835%	6,077	+12.505%
2024-02-14	27.750568	27.750568	27.250000	27.250000	-0.700%	1,418	+14.569%
2024-02-13	27.442000	27.442000	27.442000	27.442000	-2.826%	1,920	+13.767%
2024-02-09	28.240000	28.240000	28.240000	28.240000	+3.367%	3,480	+10.552%
2024-02-07	27.320000	27.320000	27.320000	27.320000	-0.986%	230	+14.275%

.dark-mode .TvZctp{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TvZctp{ color: #333333; background-color: white; border: 2px solid #333333; }CMPGFCOMPASS GROUP PLC ORD NEWstock OTC

CMPGF
COMPASS GROUP PLC ORD NEW
stock OTC