Compass Group PLC
CMPGYOTCConsumer Cyclical● Active
$33.08
+$0.19(+0.58%)
Market Cap$56.2B
P/E Ratio—
52W High$36.32
52W Low$26.95
Compass Group PLC（CMPGY）股票价格历史
关键价位里程碑、OHLCV 表、年度回报、同业与 What If。
cmpgy · 日线历史（复权）· FMP · 截至 2026年6月8日
5-Year High5Y
$36.70
May 27, 2025
-9.9% from here
5-Year Low5Y
$19.18
Sep 26, 2022
+72.5% from low
IPO Priceadj.
$7.99
Dec 29, 2009
+314.0% since IPO
1 Year Ago
$35.39
Jun 9, 2025
-6.5% in 1Y
5 Years Ago
$23.69
Jun 9, 2021
+39.6% in 5Y
10 Years Ago
$19.61
Jun 9, 2016
+68.7% in 10Y
Historical Price Data · CMPGY
| Date↓ | Open↕ | High↕ | Low↕ | Close↕ | Close (Unadj.) ⓘ | Volume↕ | Change %↕ |
|---|---|---|---|---|---|---|---|
| Jun 8, 2026 | $32.61 | $33.15 | $32.61 | $33.08 | $33.08 | 150K | +1.44% |
| Jun 5, 2026 | $33.09 | $33.15 | $32.68 | $32.89 | $32.89 | 187K | -0.60% |
| Jun 4, 2026 | $33.05 | $33.08 | $32.63 | $32.73 | $32.73 | 488K | -0.97% |
| Jun 3, 2026 | $32.90 | $33.10 | $32.35 | $32.36 | $32.36 | 287K | -1.64% |
| Jun 2, 2026 | $31.85 | $32.27 | $31.68 | $32.27 | $32.27 | 216K | +1.32% |
| Jun 1, 2026 | $31.70 | $31.77 | $31.51 | $31.64 | $31.64 | 224K | -0.19% |
| May 29, 2026 | $32.15 | $32.58 | $32.12 | $32.27 | $32.27 | 240K | +0.37% |
| May 28, 2026 | $31.45 | $32.10 | $31.13 | $31.96 | $31.96 | 158K | +1.62% |
| May 27, 2026 | $31.13 | $31.29 | $30.91 | $31.04 | $31.04 | 199K | -0.29% |
| May 26, 2026 | $31.12 | $31.17 | $30.54 | $30.71 | $30.71 | 213K | -1.32% |
| May 22, 2026 | $31.66 | $31.85 | $31.19 | $31.29 | $31.29 | 363K | -1.17% |
| May 21, 2026 | $31.50 | $32.09 | $31.46 | $31.82 | $31.82 | 280K | +1.02% |
| May 20, 2026 | $31.56 | $32.07 | $31.44 | $31.78 | $31.78 | 2.8M | +0.70% |
| May 19, 2026 | $31.82 | $31.85 | $30.99 | $31.57 | $31.57 | 418K | -0.79% |
| May 18, 2026 | $32.42 | $32.98 | $32.40 | $32.94 | $32.94 | 334K | +1.60% |
| May 15, 2026 | $32.32 | $32.42 | $31.89 | $31.93 | $31.93 | 574K | -1.21% |
| May 14, 2026 | $32.60 | $33.41 | $32.49 | $33.09 | $33.09 | 480K | +1.50% |
| May 13, 2026 | $32.62 | $32.87 | $32.32 | $32.36 | $32.36 | 385K | -0.80% |
| May 12, 2026 | $32.01 | $32.18 | $31.40 | $31.81 | $31.81 | 239K | -0.62% |
| May 11, 2026 | $30.29 | $30.30 | $29.84 | $30.03 | $30.03 | 239K | -0.86% |
Showing 1–20 of 1,254 records
Annual Stock Price Performance · CMPGY
Jan 1 → Dec 31 · 6 years2026+4.6%$31.64 → $33.08
+4.6%
2025-5.0%$33.60 → $31.93
-5.0%
2024+22.5%$27.41 → $33.59
+22.5%
2023+18.5%$23.47 → $27.81
+18.5%
2022+2.7%$22.65 → $23.27
+2.7%
2021-0.1%$23.10 → $23.07
-0.1%
Best Year2024 · +22.5%
Worst Year2025 · -5.0%
Positive Years4 / 6
Avg Annual Return+7.2%
6Y Total Return+43.2%
6Y CAGR~+6.2% / 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 CMPGY?
If you invested $1,000 in CMPGY 10 years ago — how much would it be worth today?
INVESTED$1,000
→TODAY WORTH$1,687
Total Return+68.7%
CAGR~+5.4% / yr
Profit+$687
Based on Jun 9, 2016 · $19.61Split & 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（CMPGY）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 $33.08。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
CMPGY 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。
CMPGY 历史股价FMP 日线复权 OHLCV