Find a quote
Compass Group Plc
32.19 Up 0.00 (0.00 %)
Delayed : 2026/06/23 16:03:02
- Previous close $32.19
- Opening $32.30
- Today High $32.61
- Today Low $32.13
- Price Bid $0.00
- Price Ask $0.00
- 52 Weeks High $36.32
- 52 Weeks Low $26.95
- Size Bid N/A
- Size Ask N/A
- Volume 343,299
Intraday history
| Hour | Last | Change | High | Low | Volume |
|---|---|---|---|---|---|
| 03:59 PM | $32.19 | Down $ -0.02 | $32.20 | $32.19 | 1,767 |
| 03:58 PM | $32.21 | Up $0.00 | $32.21 | $32.20 | 300 |
| 03:57 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 200 |
| 03:56 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 100 |
| 03:55 PM | $32.21 | Up $0.00 | $32.21 | $32.21 | 200 |
| 03:54 PM | $32.21 | Up $0.04 | $32.21 | $32.20 | 200 |
| 03:53 PM | $32.17 | Down $ -0.02 | $32.19 | $32.17 | 2,377 |
| 03:52 PM | $32.19 | Up $0.01 | $32.19 | $32.19 | 300 |
| 03:51 PM | $32.18 | Down $ -0.02 | $32.20 | $32.16 | 1,576 |
| 03:50 PM | $32.20 | Up $0.01 | $32.20 | $32.17 | 1,720 |
| 03:49 PM | $32.19 | Up $0.01 | $32.19 | $32.19 | 200 |
| 03:48 PM | $32.18 | Down $ -0.01 | $32.19 | $32.18 | 711 |
| 03:47 PM | $32.19 | Up $0.01 | $32.19 | $32.19 | 200 |
| 03:46 PM | $32.18 | Down $ -0.01 | $32.19 | $32.18 | 351 |
| 03:45 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 200 |
| 03:44 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 200 |
| 03:43 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 200 |
| 03:42 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 608 |
| 03:41 PM | $32.19 | Down $ -0.01 | $32.19 | $32.17 | 580 |
| 03:40 PM | $32.20 | Up $0.00 | $32.20 | $32.19 | 300 |
| 03:39 PM | $32.20 | Up $0.00 | $32.20 | $32.19 | 700 |
| 03:38 PM | $32.20 | Up $0.00 | $32.20 | $32.20 | 200 |
| 03:37 PM | $32.20 | Up $0.04 | $32.20 | $32.20 | 200 |
| 03:36 PM | $32.16 | Down $ -0.04 | $32.20 | $32.16 | 500 |
| 03:35 PM | $32.20 | Up $0.01 | $32.20 | $32.19 | 490 |
| 03:34 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 435 |
| 03:33 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 300 |
| 03:32 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 200 |
| 03:31 PM | $32.19 | Up $0.00 | $32.19 | $32.18 | 200 |
| 03:30 PM | $32.19 | Up $0.01 | $32.19 | $32.19 | 100 |
| 03:29 PM | $32.18 | Up $0.02 | $32.18 | $32.16 | 405 |
| 03:28 PM | $32.16 | Down $0.00 | $32.18 | $32.16 | 2,259 |
| 03:27 PM | $32.16 | Down $ -0.02 | $32.18 | $32.16 | 394 |
| 03:26 PM | $32.18 | Up $0.00 | $32.18 | $32.17 | 629 |
| 03:25 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 100 |
| 03:24 PM | $32.18 | Up $0.01 | $32.18 | $32.17 | 316 |
| 03:23 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 100 |
| 03:22 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 803 |
| 03:20 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 100 |
| 03:20 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:17 PM | $32.17 | Up $0.01 | $32.17 | $32.16 | 690 |
| 03:17 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 03:17 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 03:16 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 108 |
| 03:14 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 200 |
| 03:14 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 03:13 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 210 |
| 03:12 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 396 |
| 03:11 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 117 |
| 03:09 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 400 |
| 03:09 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:03 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 900 |
| 03:03 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:03 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:03 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:03 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:03 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 03:02 PM | $32.16 | Down $0.00 | $32.16 | $32.16 | 704 |
| 03:00 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 267 |
| 03:00 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:59 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 106 |
| 02:58 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 136 |
| 02:54 PM | $32.16 | Down $ -0.01 | $32.17 | $32.16 | 4,966 |
| 02:54 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:54 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:54 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:48 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 473 |
| 02:48 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:48 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:48 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:48 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:48 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 210 |
| 02:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:44 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:42 PM | $32.16 | Down $0.00 | $32.16 | $32.16 | 343 |
| 02:42 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:41 PM | $32.16 | Down $0.00 | $32.17 | $32.16 | 635 |
| 02:40 PM | $32.17 | Down $0.00 | $32.17 | $32.16 | 3,865 |
| 02:39 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 977 |
| 02:37 PM | $32.17 | Down $0.00 | $32.17 | $32.17 | 125 |
| 02:37 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:34 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 200 |
| 02:34 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:34 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:32 PM | $32.16 | Down $ -0.01 | $32.17 | $32.16 | 2,387 |
| 02:32 PM | $32.16 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:28 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 547 |
| 02:28 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:28 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:28 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:24 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 100 |
| 02:24 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:24 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:24 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:23 PM | $32.17 | Down $0.00 | $32.17 | $32.16 | 6,586 |
| 02:21 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 200 |
| 02:21 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:18 PM | $32.16 | Down $0.00 | $32.16 | $32.16 | 1,444 |
| 02:18 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:18 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 02:17 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 123 |
| 02:16 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 294 |
| 02:15 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 364 |
| 02:11 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 7,405 |
| 02:11 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:11 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:11 PM | $32.17 | Up $0.00 | $32.17 | $32.16 | 0 |
| 02:10 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 495 |
| 02:06 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 108 |
| 02:06 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 02:06 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 02:06 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 02:05 PM | $32.18 | Up $0.02 | $32.18 | $32.17 | 1,056 |
| 02:04 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 106 |
| 02:00 PM | $32.17 | Down $ -0.01 | $32.17 | $32.17 | 200 |
| 02:00 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:00 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 02:00 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:57 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 197 |
| 01:57 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:57 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:55 PM | $32.16 | Down $ -0.06 | $32.20 | $32.16 | 581 |
| 01:55 PM | $32.16 | Up $0.00 | $32.20 | $32.16 | 0 |
| 01:53 PM | $32.22 | Up $0.06 | $32.22 | $32.19 | 325 |
| 01:53 PM | $32.22 | Up $0.00 | $32.22 | $32.19 | 0 |
| 01:51 PM | $32.16 | Down $ -0.04 | $32.16 | $32.16 | 653 |
| 01:51 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:50 PM | $32.20 | Up $0.04 | $32.20 | $32.20 | 812 |
| 01:46 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 180 |
| 01:46 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:46 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:46 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:45 PM | $32.16 | Down $ -0.03 | $32.19 | $32.16 | 2,699 |
| 01:41 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 265 |
| 01:41 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 01:41 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 01:41 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 01:40 PM | $32.19 | Up $0.03 | $32.19 | $32.19 | 114 |
| 01:39 PM | $32.16 | Down $ -0.03 | $32.17 | $32.16 | 1,368 |
| 01:38 PM | $32.19 | Down $0.00 | $32.19 | $32.19 | 124 |
| 01:36 PM | $32.19 | Down $ -0.03 | $32.19 | $32.19 | 133 |
| 01:36 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 01:35 PM | $32.22 | Up $0.04 | $32.22 | $32.22 | 134 |
| 01:34 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 275 |
| 01:26 PM | $32.17 | Up $0.01 | $32.17 | $32.17 | 174 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:26 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 01:23 PM | $32.16 | Down $ -0.03 | $32.16 | $32.16 | 101 |
| 01:23 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:23 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:21 PM | $32.20 | Down $ -0.01 | $32.20 | $32.19 | 1,434 |
| 01:21 PM | $32.20 | Up $0.00 | $32.20 | $32.19 | 0 |
| 01:20 PM | $32.21 | Up $0.02 | $32.21 | $32.21 | 163 |
| 01:18 PM | $32.19 | Down $ -0.02 | $32.19 | $32.19 | 109 |
| 01:18 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 01:16 PM | $32.20 | Up $0.01 | $32.21 | $32.20 | 403 |
| 01:16 PM | $32.20 | Up $0.00 | $32.21 | $32.20 | 0 |
| 01:14 PM | $32.19 | Up $0.02 | $32.19 | $32.19 | 100 |
| 01:14 PM | $32.19 | Up $0.00 | $32.19 | $32.19 | 0 |
| 01:13 PM | $32.18 | Up $0.01 | $32.18 | $32.18 | 180 |
| 01:11 PM | $32.16 | Down $ -0.01 | $32.16 | $32.16 | 183 |
| 01:11 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 01:08 PM | $32.18 | Up $0.00 | $32.19 | $32.18 | 555 |
| 01:08 PM | $32.18 | Up $0.00 | $32.19 | $32.18 | 0 |
| 01:08 PM | $32.18 | Up $0.00 | $32.19 | $32.18 | 0 |
| 01:07 PM | $32.18 | Down $ -0.01 | $32.18 | $32.16 | 1,526 |
| 01:06 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 200 |
| 01:04 PM | $32.18 | Down $ -0.02 | $32.18 | $32.18 | 369 |
| 01:04 PM | $32.18 | Up $0.00 | $32.18 | $32.18 | 0 |
| 01:02 PM | $32.20 | Up $0.03 | $32.20 | $32.20 | 427 |
| 01:02 PM | $32.20 | Up $0.00 | $32.20 | $32.20 | 0 |
| 01:01 PM | $32.18 | Up $0.02 | $32.18 | $32.18 | 330 |
| 01:00 PM | $32.16 | Down $ -0.03 | $32.18 | $32.16 | 607 |
| 12:59 PM | $32.19 | Up $0.01 | $32.19 | $32.19 | 622 |
| 12:58 PM | $32.18 | Up $0.03 | $32.18 | $32.16 | 1,142 |
| 12:56 PM | $32.15 | Down $0.00 | $32.15 | $32.15 | 157 |
| 12:56 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:54 PM | $32.15 | Down $ -0.02 | $32.15 | $32.15 | 3,491 |
| 12:54 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:53 PM | $32.17 | Up $0.02 | $32.17 | $32.17 | 194 |
| 12:52 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 234 |
| 12:51 PM | $32.16 | Up $0.01 | $32.16 | $32.16 | 1,081 |
| 12:50 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 128 |
| 12:49 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 192 |
| 12:48 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 224 |
| 12:46 PM | $32.15 | Down $ -0.02 | $32.15 | $32.13 | 604 |
| 12:46 PM | $32.15 | Up $0.00 | $32.15 | $32.13 | 0 |
| 12:45 PM | $32.17 | Up $0.02 | $32.17 | $32.17 | 200 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 127 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:38 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:37 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 259 |
| 12:35 PM | $32.15 | Up $0.02 | $32.15 | $32.15 | 132 |
| 12:35 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:26 PM | $32.13 | Down $ -0.02 | $32.16 | $32.13 | 627 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:26 PM | $32.13 | Up $0.00 | $32.16 | $32.13 | 0 |
| 12:25 PM | $32.15 | Down $ -0.02 | $32.15 | $32.15 | 104 |
| 12:22 PM | $32.17 | Up $0.02 | $32.17 | $32.17 | 450 |
| 12:22 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 12:22 PM | $32.17 | Up $0.00 | $32.17 | $32.17 | 0 |
| 12:21 PM | $32.15 | Down $ -0.01 | $32.15 | $32.15 | 165 |
| 12:20 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 141 |
| 12:18 PM | $32.16 | Up $0.01 | $32.16 | $32.16 | 203 |
| 12:18 PM | $32.16 | Up $0.00 | $32.16 | $32.16 | 0 |
| 12:14 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 286 |
| 12:14 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:14 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:14 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:09 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 200 |
| 12:09 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:09 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:09 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:09 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 12:08 PM | $32.15 | Up $0.00 | $32.15 | $32.15 | 100 |
| 12:07 PM | $32.15 | Up $0.02 | $32.15 | $32.14 | 300 |
| 12:06 PM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 428 |
| 12:05 PM | $32.14 | Up $0.01 | $32.14 | $32.14 | 549 |
| 12:02 PM | $32.13 | Up $0.00 | $32.14 | $32.13 | 13,473 |
| 12:02 PM | $32.13 | Up $0.00 | $32.14 | $32.13 | 0 |
| 12:02 PM | $32.13 | Up $0.00 | $32.14 | $32.13 | 0 |
| 11:56 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 328 |
| 11:56 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 11:56 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 11:56 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 11:56 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 11:56 AM | $32.13 | Up $0.00 | $32.13 | $32.13 | 0 |
| 11:53 AM | $32.13 | Down $ -0.01 | $32.14 | $32.13 | 543 |
| 11:53 AM | $32.13 | Up $0.00 | $32.14 | $32.13 | 0 |
| 11:53 AM | $32.13 | Up $0.00 | $32.14 | $32.13 | 0 |
| 11:52 AM | $32.14 | Down $0.00 | $32.14 | $32.14 | 124 |
| 11:49 AM | $32.14 | Down $ -0.01 | $32.14 | $32.14 | 639 |
| 11:49 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 11:49 AM | $32.14 | Up $0.00 | $32.14 | $32.14 | 0 |
| 11:47 AM | $32.15 | Down $ -0.03 | $32.15 | $32.15 | 100 |
| 11:47 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:42 AM | $32.18 | Up $0.05 | $32.18 | $32.15 | 447 |
| 11:42 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 11:42 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 11:42 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 11:42 AM | $32.18 | Up $0.00 | $32.18 | $32.15 | 0 |
| 11:40 AM | $32.13 | Down $ -0.02 | $32.14 | $32.13 | 2,156 |
| 11:40 AM | $32.13 | Up $0.00 | $32.14 | $32.13 | 0 |
| 11:38 AM | $32.15 | Up $0.01 | $32.15 | $32.15 | 191 |
| 11:38 AM | $32.15 | Up $0.00 | $32.15 | $32.15 | 0 |
| 11:37 AM | $32.14 | Up $0.01 | $32.14 | $32.14 | 109 |
| 11:34 AM | $32.14 | Down $ -0.10 | $32.14 | $32.13 | 2,275 |
| 11:34 AM | $32.14 | Up $0.00 | $32.14 | $32.13 | 0 |
| 11:34 AM | $32.14 | Up $0.00 | $32.14 | $32.13 | 0 |
| 11:33 AM | $32.23 | Down $ -0.19 | $32.27 | $32.23 | 10,495 |
| 11:32 AM | $32.42 | Up $0.10 | $32.42 | $32.42 | 138 |
| 11:31 AM | $32.32 | Up $0.05 | $32.32 | $32.32 | 176 |
| 11:28 AM | $32.27 | Up $0.00 | $32.27 | $32.27 | 229 |
| 11:28 AM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 11:28 AM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 11:26 AM | $32.27 | Down $ -0.05 | $32.27 | $32.27 | 100 |
| 11:26 AM | $32.27 | Up $0.00 | $32.27 | $32.27 | 0 |
| 11:23 AM | $32.32 | Up $0.01 | $32.32 | $32.32 | 1,156 |
| 11:23 AM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 11:23 AM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 11:22 AM | $32.31 | Down $ -0.03 | $32.31 | $32.31 | 515 |
| 11:20 AM | $32.34 | Up $0.01 | $32.34 | $32.33 | 300 |
| 11:20 AM | $32.34 | Up $0.00 | $32.34 | $32.33 | 0 |
| 11:19 AM | $32.33 | Up $0.01 | $32.33 | $32.33 | 18,761 |
| 11:18 AM | $32.32 | Down $ -0.04 | $32.37 | $32.31 | 7,980 |
| 11:17 AM | $32.36 | Up $0.02 | $32.36 | $32.36 | 152 |
| 11:15 AM | $32.34 | Down $ -0.02 | $32.37 | $32.34 | 2,100 |
| 11:15 AM | $32.34 | Up $0.00 | $32.37 | $32.34 | 0 |
| 11:13 AM | $32.36 | Down $ -0.03 | $32.36 | $32.36 | 122 |
| 11:13 AM | $32.36 | Up $0.00 | $32.36 | $32.36 | 0 |
| 11:12 AM | $32.39 | Up $0.07 | $32.42 | $32.39 | 796 |
| 11:09 AM | $32.32 | Down $ -0.06 | $32.32 | $32.32 | 159 |
| 11:09 AM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 11:09 AM | $32.32 | Up $0.00 | $32.32 | $32.32 | 0 |
| 11:08 AM | $32.38 | Up $0.01 | $32.38 | $32.38 | 228 |
| 11:07 AM | $32.37 | Up $0.01 | $32.37 | $32.37 | 286 |
| 11:04 AM | $32.36 | Down $ -0.01 | $32.36 | $32.35 | 375 |
| 11:04 AM | $32.36 | Up $0.00 | $32.36 | $32.35 | 0 |
| 11:04 AM | $32.36 | Up $0.00 | $32.36 | $32.35 | 0 |
| 11:01 AM | $32.37 | Down $ -0.10 | $32.39 | $32.37 | 726 |
| 11:01 AM | $32.37 | Up $0.00 | $32.39 | $32.37 | 0 |
| 11:01 AM | $32.37 | Up $0.00 | $32.39 | $32.37 | 0 |
| 11:00 AM | $32.47 | Down $ -0.09 | $32.47 | $32.41 | 300 |
| 10:56 AM | $32.56 | Down $ -0.05 | $32.56 | $32.56 | 400 |
| 10:56 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:56 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:56 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:54 AM | $32.61 | Up $0.04 | $32.61 | $32.61 | 100 |
| 10:54 AM | $32.61 | Up $0.00 | $32.61 | $32.61 | 0 |
| 10:52 AM | $32.57 | Up $0.01 | $32.57 | $32.57 | 100 |
| 10:52 AM | $32.57 | Up $0.00 | $32.57 | $32.57 | 0 |
| 10:49 AM | $32.56 | Up $0.03 | $32.56 | $32.56 | 195 |
| 10:49 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:49 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:48 AM | $32.53 | Up $0.00 | $32.53 | $32.53 | 100 |
| 10:46 AM | $32.53 | Down $ -0.03 | $32.56 | $32.53 | 300 |
| 10:46 AM | $32.53 | Up $0.00 | $32.56 | $32.53 | 0 |
| 10:44 AM | $32.56 | Up $0.05 | $32.56 | $32.56 | 100 |
| 10:44 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:43 AM | $32.51 | Down $ -0.04 | $32.51 | $32.51 | 300 |
| 10:42 AM | $32.55 | Down $ -0.01 | $32.55 | $32.55 | 500 |
| 10:36 AM | $32.56 | Up $0.04 | $32.56 | $32.56 | 400 |
| 10:36 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:36 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:36 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:36 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:36 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:34 AM | $32.52 | Down $ -0.04 | $32.52 | $32.52 | 269 |
| 10:34 AM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 10:29 AM | $32.56 | Up $0.01 | $32.56 | $32.56 | 107 |
| 10:29 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:29 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:29 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:29 AM | $32.56 | Up $0.00 | $32.56 | $32.56 | 0 |
| 10:28 AM | $32.55 | Up $0.04 | $32.55 | $32.55 | 123 |
| 10:27 AM | $32.51 | Up $0.02 | $32.51 | $32.51 | 100 |
| 10:26 AM | $32.49 | Down $ -0.01 | $32.49 | $32.49 | 211 |
| 10:23 AM | $32.50 | Up $0.05 | $32.50 | $32.48 | 301 |
| 10:23 AM | $32.50 | Up $0.00 | $32.50 | $32.48 | 0 |
| 10:23 AM | $32.50 | Up $0.00 | $32.50 | $32.48 | 0 |
| 10:20 AM | $32.45 | Up $0.01 | $32.45 | $32.45 | 500 |
| 10:20 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 10:20 AM | $32.45 | Up $0.00 | $32.45 | $32.45 | 0 |
| 10:19 AM | $32.44 | Up $0.04 | $32.44 | $32.41 | 5,321 |
| 10:15 AM | $32.40 | Up $0.00 | $32.40 | $32.40 | 100 |
| 10:15 AM | $32.40 | Up $0.00 | $32.40 | $32.40 | 0 |
| 10:15 AM | $32.40 | Up $0.00 | $32.40 | $32.40 | 0 |
| 10:15 AM | $32.40 | Up $0.00 | $32.40 | $32.40 | 0 |
| 10:13 AM | $32.40 | Up $0.01 | $32.40 | $32.40 | 500 |
| 10:13 AM | $32.40 | Up $0.00 | $32.40 | $32.40 | 0 |
| 10:12 AM | $32.39 | Up $0.00 | $32.39 | $32.39 | 600 |
| 10:11 AM | $32.39 | Up $0.01 | $32.39 | $32.39 | 119 |
| 10:10 AM | $32.38 | Down $ -0.02 | $32.38 | $32.38 | 1,036 |
| 10:09 AM | $32.40 | Down $ -0.03 | $32.42 | $32.40 | 6,761 |
| 10:08 AM | $32.43 | Down $ -0.01 | $32.43 | $32.43 | 8,200 |
| 10:07 AM | $32.44 | Down $ -0.08 | $32.44 | $32.44 | 2,500 |
| 10:04 AM | $32.52 | Up $0.04 | $32.52 | $32.52 | 500 |
| 10:04 AM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 10:04 AM | $32.52 | Up $0.00 | $32.52 | $32.52 | 0 |
| 10:03 AM | $32.48 | Up $0.10 | $32.49 | $32.43 | 1,740 |
| 10:02 AM | $32.38 | Up $0.02 | $32.38 | $32.37 | 1,410 |
| 10:01 AM | $32.36 | Down $ -0.01 | $32.38 | $32.36 | 600 |
| 10:00 AM | $32.37 | Up $0.01 | $32.37 | $32.34 | 1,700 |
| 09:59 AM | $32.36 | Up $0.01 | $32.36 | $32.34 | 600 |
| 09:58 AM | $32.35 | Down $ -0.02 | $32.38 | $32.35 | 309 |
| 09:56 AM | $32.37 | Up $0.00 | $32.37 | $32.37 | 100 |
| 09:56 AM | $32.37 | Up $0.00 | $32.37 | $32.37 | 0 |
| 09:55 AM | $32.37 | Up $0.02 | $32.38 | $32.36 | 1,100 |
| 09:54 AM | $32.35 | Up $0.05 | $32.35 | $32.31 | 3,205 |
| 09:53 AM | $32.30 | Up $0.06 | $32.30 | $32.25 | 2,200 |
| 09:51 AM | $32.24 | Down $ -0.03 | $32.27 | $32.24 | 3,800 |
| 09:51 AM | $32.24 | Up $0.00 | $32.27 | $32.24 | 0 |
| 09:50 AM | $32.27 | Up $0.00 | $32.27 | $32.27 | 1,332 |
| 09:49 AM | $32.27 | Up $0.01 | $32.27 | $32.26 | 3,082 |
| 09:48 AM | $32.26 | Up $0.02 | $32.26 | $32.24 | 2,565 |
| 09:47 AM | $32.24 | Down $ -0.01 | $32.24 | $32.24 | 622 |
| 09:46 AM | $32.25 | Up $0.00 | $32.25 | $32.24 | 1,500 |
| 09:45 AM | $32.25 | Down $ -0.03 | $32.25 | $32.20 | 1,980 |
| 09:44 AM | $32.28 | Down $ -0.08 | $32.28 | $32.28 | 500 |
| 09:43 AM | $32.36 | Up $0.03 | $32.36 | $32.33 | 1,379 |
| 09:42 AM | $32.33 | Up $0.02 | $32.33 | $32.33 | 500 |
| 09:41 AM | $32.31 | Up $0.01 | $32.31 | $32.30 | 1,500 |
| 09:40 AM | $32.30 | Up $0.02 | $32.30 | $32.30 | 965 |
| 09:37 AM | $32.28 | Up $0.05 | $32.28 | $32.27 | 1,900 |
| 09:37 AM | $32.28 | Up $0.00 | $32.28 | $32.27 | 0 |
| 09:37 AM | $32.28 | Up $0.00 | $32.28 | $32.27 | 0 |
| 09:35 AM | $32.23 | Up $0.04 | $32.25 | $32.23 | 412 |
| 09:35 AM | $32.23 | Up $0.00 | $32.25 | $32.23 | 0 |
| 09:34 AM | $32.19 | Down $ -0.04 | $32.19 | $32.19 | 400 |
| 09:33 AM | $32.23 | Down $ -0.04 | $32.24 | $32.23 | 290 |
| 09:32 AM | $32.27 | Down $ -0.01 | $32.27 | $32.24 | 1,488 |
| 09:31 AM | $32.28 | Down $ -0.08 | $32.30 | $32.28 | 800 |
| 09:30 AM | $32.36 | Down $ -0.27 | $32.36 | $32.30 | 6,851 |
| Previous close | $32.63 | ||||
One month history
| Date | Closing | Opening | High | Low | Volume |
|---|---|---|---|---|---|
| 23/06/2026 | $32.19 | $32.14 | $32.22 | $32.13 | 98,698 |
| 22/06/2026 | $32.63 | $32.76 | $32.76 | $32.62 | 324,544 |
| 18/06/2026 | $32.77 | $32.70 | $32.80 | $32.60 | 212,056 |
| 17/06/2026 | $32.96 | $32.91 | $33.04 | $32.74 | 300,689 |
| 16/06/2026 | $33.55 | $33.50 | $33.58 | $33.43 | 57,968 |
| 15/06/2026 | $33.53 | $33.63 | $33.68 | $33.48 | 49,665 |
| 12/06/2026 | $34.22 | $34.24 | $34.28 | $34.11 | 51,677 |
| 11/06/2026 | $33.12 | $32.78 | $33.28 | $32.68 | 86,969 |
| 10/06/2026 | $32.97 | $33.17 | $33.19 | $32.95 | 100,992 |
| 09/06/2026 | $32.97 | $32.85 | $33.06 | $32.77 | 62,086 |
| 08/06/2026 | $33.08 | $33.10 | $33.15 | $32.97 | 73,568 |
| 05/06/2026 | $32.89 | $32.90 | $33.00 | $32.77 | 93,431 |
| 04/06/2026 | $32.73 | $32.72 | $32.77 | $32.64 | 86,240 |
| 03/06/2026 | $32.36 | $32.42 | $32.47 | $32.35 | 115,199 |
| 02/06/2026 | $32.27 | $32.20 | $32.27 | $32.10 | 75,842 |
| 01/06/2026 | $31.64 | $31.59 | $31.77 | $31.55 | 101,894 |
| 29/05/2026 | $32.22 | $32.30 | $32.38 | $32.22 | 102,477 |
| 28/05/2026 | $31.90 | $32.02 | $32.10 | $31.87 | 90,565 |
| 27/05/2026 | $31.01 | $30.99 | $31.10 | $30.98 | 89,842 |
| 26/05/2026 | $30.71 | $30.71 | $30.74 | $30.67 | 90,802 |
| 22/05/2026 | $31.29 | $31.23 | $31.37 | $31.23 | 195,060 |
| 21/05/2026 | $31.82 | $31.75 | $31.96 | $31.70 | 161,271 |
| 20/05/2026 | $31.78 | $31.79 | $31.87 | $31.74 | 203,247 |
| 19/05/2026 | $31.55 | $31.57 | $31.68 | $31.48 | 150,321 |
| 18/05/2026 | $32.94 | $32.82 | $32.97 | $32.75 | 197,315 |
| 15/05/2026 | $31.93 | $31.97 | $32.01 | $31.93 | 119,020 |
| 14/05/2026 | $33.09 | $33.21 | $33.41 | $33.09 | 173,623 |
| 13/05/2026 | $32.39 | $32.33 | $32.52 | $32.32 | 240,340 |
| 12/05/2026 | $31.81 | $31.97 | $32.03 | $31.81 | 100,121 |
| 11/05/2026 | $30.03 | $30.22 | $30.30 | $29.84 | 164,087 |
Graphs are not available, please refer to the detailed table