Compass Group PLC (CPG) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/06/2026 | 15:29:56 | 32.81p | 39 | £12.80 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:56 | 32.81p | 38 | £12.47 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 14 | £4.59 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 21 | £6.89 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 143 | £46.90 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 232 | £76.10 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 34 | £11.15 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:30 | 32.80p | 2 | £0.66 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:30 | 32.80p | 22 | £7.22 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:30 | 32.80p | 2 | £0.66 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:24 | 32.80p | 370 | £121.36 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:24 | 32.80p | 31 | £10.17 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:24 | 32.80p | 35 | £11.48 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:19 | 32.79p | 637 | £208.87 | Exchange | Sell | AT |
| 05/06/2026 | 15:29:19 | 32.79p | 536 | £175.75 | Exchange | Sell | AT |
| 05/06/2026 | 15:29:19 | 32.79p | 109 | £35.74 | Exchange | Sell | AT |
| 05/06/2026 | 15:29:03 | 32.80p | 322 | £105.62 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 277 | £90.86 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 56 | £18.37 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 38 | £12.46 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 161 | £52.81 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 214 | £70.19 | Exchange | Unknown | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 465 | £152.52 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 147 | £48.22 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 205 | £67.24 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 152 | £49.86 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 347 | £113.82 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 266 | £87.25 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 219 | £71.83 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 102 | £33.46 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 201 | £65.93 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 510 | £167.28 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 162 | £53.14 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:04 | 32.79p | 29 | £9.51 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:04 | 32.79p | 266 | £87.22 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 100 | £32.79 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 87 | £28.53 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 165 | £54.10 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 266 | £87.22 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:41 | 32.81p | 197 | £64.64 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:41 | 32.80p | 56 | £18.37 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:41 | 32.80p | 56 | £18.37 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:41 | 32.80p | 19 | £6.23 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:37 | 32.80p | 59 | £19.35 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:37 | 32.82p | 63 | £20.68 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.82p | 266 | £87.30 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.81p | 62 | £20.34 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.81p | 80 | £26.25 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.80p | 310 | £101.68 | Exchange | Unknown | AT |
| 05/06/2026 | 15:27:37 | 32.80p | 194 | £63.63 | Exchange | Unknown | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 05/06/2026 | 15:29:56 | 32.81p | 39 | £12.80 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:56 | 32.81p | 38 | £12.47 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 14 | £4.59 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 21 | £6.89 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 143 | £46.90 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 232 | £76.10 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:50 | 32.80p | 34 | £11.15 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:30 | 32.80p | 2 | £0.66 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:30 | 32.80p | 22 | £7.22 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:30 | 32.80p | 2 | £0.66 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:24 | 32.80p | 370 | £121.36 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:24 | 32.80p | 31 | £10.17 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:24 | 32.80p | 35 | £11.48 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:19 | 32.79p | 637 | £208.87 | Exchange | Sell | AT |
| 05/06/2026 | 15:29:19 | 32.79p | 536 | £175.75 | Exchange | Sell | AT |
| 05/06/2026 | 15:29:19 | 32.79p | 109 | £35.74 | Exchange | Sell | AT |
| 05/06/2026 | 15:29:03 | 32.80p | 322 | £105.62 | Exchange | Unknown | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 277 | £90.86 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 56 | £18.37 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 38 | £12.46 | Exchange | Buy | AT |
| 05/06/2026 | 15:29:00 | 32.80p | 161 | £52.81 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 214 | £70.19 | Exchange | Unknown | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 465 | £152.52 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 147 | £48.22 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 205 | £67.24 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 152 | £49.86 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 347 | £113.82 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 266 | £87.25 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 219 | £71.83 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 102 | £33.46 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 201 | £65.93 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 510 | £167.28 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:54 | 32.80p | 162 | £53.14 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:04 | 32.79p | 29 | £9.51 | Exchange | Buy | AT |
| 05/06/2026 | 15:28:04 | 32.79p | 266 | £87.22 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 100 | £32.79 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 87 | £28.53 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 165 | £54.10 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:51 | 32.79p | 266 | £87.22 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:41 | 32.81p | 197 | £64.64 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:41 | 32.80p | 56 | £18.37 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:41 | 32.80p | 56 | £18.37 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:41 | 32.80p | 19 | £6.23 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:37 | 32.80p | 59 | £19.35 | Exchange | Sell | AT |
| 05/06/2026 | 15:27:37 | 32.82p | 63 | £20.68 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.82p | 266 | £87.30 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.81p | 62 | £20.34 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.81p | 80 | £26.25 | Exchange | Buy | AT |
| 05/06/2026 | 15:27:37 | 32.80p | 310 | £101.68 | Exchange | Unknown | AT |
| 05/06/2026 | 15:27:37 | 32.80p | 194 | £63.63 | Exchange | Unknown | AT |
