Compass Group PLC
CMPGFOTCConsumer Cyclical● Active
$32.21
$-0.08(-0.26%)
Market Cap$54.8B
P/E Ratio—
52W High$36.125
52W Low$26.837
Compass Group PLC（CMPGF）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmpgf · 日线历史（复权）· FMP · 截至 2026年6月5日
5-Year High5Y
$36.98
May 27, 2025
-12.9% from here
5-Year Low5Y
$19.06
Sep 27, 2022
+69.0% from low
IPO Priceadj.
$19.65
Jan 8, 2021
+63.9% since IPO
1 Year Ago
$35.57
Jun 9, 2025
-9.4% in 1Y
5 Years Ago
$23.30
Jun 9, 2021
+38.2% in 5Y
10 Years Ago
$16.88
Jun 9, 2016
+90.8% in 10Y
Historical Price Data · CMPGF
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 5, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 0K | +0.00% |
| Jun 4, 2026 | $32.53 | $32.53 | $32.53 | $32.53 | $32.53 | 36K | +0.00% |
| Jun 3, 2026 | $32.29 | $32.29 | $32.29 | $32.29 | $32.29 | 36K | +0.00% |
| Jun 2, 2026 | $32.12 | $32.12 | $32.12 | $32.12 | $32.12 | 0K | +0.00% |
| Jun 1, 2026 | $31.70 | $31.97 | $31.21 | $31.21 | $31.21 | 2K | -1.55% |
| May 29, 2026 | $32.59 | $32.59 | $32.59 | $32.59 | $32.59 | 0K | +0.00% |
| May 28, 2026 | $30.68 | $30.68 | $30.68 | $30.68 | $30.68 | 0K | +0.00% |
| May 27, 2026 | $31.36 | $31.36 | $30.68 | $30.68 | $30.68 | 1K | -2.17% |
| May 26, 2026 | $31.15 | $31.15 | $31.15 | $31.15 | $31.15 | 0K | +0.00% |
| May 22, 2026 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0K | +0.00% |
| May 21, 2026 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 0K | +0.00% |
| May 20, 2026 | $31.83 | $31.83 | $31.83 | $31.83 | $31.83 | 9K | +0.00% |
| May 19, 2026 | $31.62 | $31.62 | $31.62 | $31.62 | $31.62 | 0K | +0.00% |
| May 18, 2026 | $32.64 | $32.94 | $32.64 | $32.94 | $32.94 | 1K | +0.92% |
| May 15, 2026 | $32.61 | $32.61 | $31.70 | $31.71 | $31.71 | 1K | -2.76% |
| May 14, 2026 | $33.68 | $33.74 | $32.70 | $33.74 | $33.74 | 2K | +0.18% |
| May 13, 2026 | $32.67 | $32.67 | $31.93 | $31.93 | $31.93 | 3K | -2.27% |
| May 12, 2026 | $30.48 | $30.48 | $30.48 | $30.48 | $30.48 | 0K | +0.00% |
| May 11, 2026 | $30.20 | $30.48 | $30.20 | $30.48 | $30.48 | 1K | +0.93% |
| May 8, 2026 | $29.64 | $29.64 | $29.36 | $29.36 | $29.36 | 1K | -0.94% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CMPGF
Jan 1 → Dec 31 · 6 years2026+3.3%$31.48 → $32.53
+3.3%
2025-4.6%$32.99 → $31.48
-4.6%
2024+23.1%$26.80 → $32.99
+23.1%
2023+17.0%$23.26 → $27.21
+17.0%
2022+6.4%$21.86 → $23.26
+6.4%
2021-5.2%$23.30 → $22.10
-5.2%
Best Year2024 · +23.1%
Worst Year2021 · -5.2%
Positive Years4 / 6
Avg Annual Return+6.7%
6Y Total Return+39.6%
6Y CAGR~+5.7% / yr
Similar Companies in Consumer Cyclical
View sector
Amazon.com, Inc.
AMZN
$245.22+0.00%
Mkt Cap $2.64T
Tesla, Inc.
TSLA
$408.95+0.00%
Mkt Cap $1.54T
The Home Depot, Inc.
HD
$309.71+0.00%
Mkt Cap $308.8B
Alibaba Group Holding Limited
BABA
$120.07+0.00%
Mkt Cap $280.2B
Toyota Motor Corporation
TM
$178.45+0.00%
Mkt Cap $232.6B
McDonald's Corporation
MCD
$277.78+0.00%
Mkt Cap $197.4B
The TJX Companies, Inc.
TJX
$159.75+0.00%
Mkt Cap $176.5B
Booking Holdings Inc.
BKNG
$162.30+0.00%
Mkt Cap $125.8B
Lowe's Companies, Inc.
LOW
$207.97+0.00%
Mkt Cap $116.6B
PDD Holdings Inc.
PDD
$82.62+0.00%
Mkt Cap $116.0BWhat If You Invested in CMPGF?
If you invested $1,000 in CMPGF 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,908
Total Return+90.8%
CAGR~+6.7% / yr
Profit+$908
Based on Jun 9, 2016 · $16.88Split & dividend adjustedNo fees assumed
Want a detailed breakdown?
Try the full calculator with custom amounts, dates & DRIP.
Full Calculator →Try the full calculator with custom amounts, dates & DRIP.
关于价格历史与 OHLCV 数据
Compass Group PLC（CMPGF）所属板块为 Consumer Cyclical，主要交易场所为 OTC。本页行情快照中的最近价为 $32.21。下方的图表与 OHLCV 表可查看历史开高低收与成交量。
年度表现条、同行业相似公司，以及 What If 假设计算器，便于在同一页面对比中长期收益。价格在注明处为拆股等调整后的日线数据；本页内容仅供信息参考，不构成投资建议。
数据：FMP 日线收盘 · 注明处为拆股等调整价 · 不构成投资建议
常见问题
CMPGF 价格历史 · 5 个问题日线数据来自市场数据商（Financial Modeling Prep）。拆股等公司行为可能体现在复权序列中；重要决策请以券商或官方披露为准。
CMPGF 历史股价FMP 日线复权 OHLCV