COMPASS GROUP PLC ( CMPGF) - Price History
Stock symbol CMPGF is outdated, potentially delisted? Maybe it is available on other exchange?
Monthly price history for CMPGF (COMPASS GROUP PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $28.21 | $28.21 |
| June 2024 | $28.37 | $28.37 |
| May 2024 | $27.82 | $28.02 |
| April 2024 | $27.79 | $28 |
| March 2024 | $28.40 | $28.61 |
| February 2024 | $27.39 | $27.59 |
| January 2024 | $27.95 | $28.15 |
| December 2023 | $26.66 | $27.21 |
| November 2023 | $25.13 | $25.64 |
| October 2023 | $24.71 | $25.22 |
| September 2023 | $24.01 | $24.51 |
| August 2023 | $25.27 | $25.79 |
| July 2023 | $26.26 | $26.80 |
| June 2023 | $27.50 | $28.06 |
| May 2023 | $26.67 | $27.40 |
| April 2023 | $25.34 | $26.04 |
| March 2023 | $24.36 | $25.03 |
| February 2023 | $22.62 | $23.25 |
| January 2023 | $23.26 | $23.90 |
| December 2022 | $22.37 | $23.26 |
| November 2022 | $21.24 | $22.08 |
| October 2022 | $19.94 | $20.73 |
| September 2022 | $18.42 | $19.15 |
| August 2022 | $20.90 | $21.72 |
| July 2022 | $22.32 | $23.20 |
| June 2022 | $20.18 | $20.98 |
| May 2022 | $21.03 | $21.98 |
| April 2022 | $20.72 | $21.66 |
| March 2022 | $20.43 | $21.35 |
| February 2022 | $21.01 | $21.96 |
| January 2022 | $21.53 | $22.51 |
| December 2021 | $20.97 | $22.10 |
| November 2021 | $18.67 | $19.68 |
| October 2021 | $19.97 | $21.05 |
| September 2021 | $19.78 | $20.85 |
| August 2021 | $19.21 | $20.25 |
| July 2021 | $20.18 | $21.27 |
| June 2021 | $20.41 | $21.51 |
| May 2021 | $21.79 | $22.96 |
| April 2021 | $20.43 | $21.53 |
| March 2021 | $19.11 | $20.14 |
| February 2021 | $19.54 | $20.60 |
| January 2021 | $16.96 | $17.87 |
| December 2020 | $17.96 | $18.92 |
| November 2020 | $17.82 | $18.78 |
| October 2020 | $12.58 | $13.26 |
| September 2020 | $14.33 | $15.10 |
| August 2020 | $15.37 | $16.20 |
| July 2020 | $13.36 | $14.08 |
| June 2020 | $13.27 | $13.99 |
| May 2020 | $14.07 | $14.83 |
| April 2020 | $16.65 | $17.55 |
| March 2020 | $13.25 | $13.96 |
| February 2020 | $20.26 | $21.35 |
| January 2020 | $23.32 | $24.58 |
| December 2019 | $23.12 | $24.71 |
| November 2019 | $23.04 | $24.62 |
| October 2019 | $23.84 | $25.47 |
| September 2019 | $24.11 | $25.77 |
| August 2019 | $23.93 | $25.57 |
| July 2019 | $23.78 | $25.41 |
| June 2019 | $22.36 | $23.89 |
| May 2019 | $21.25 | $22.87 |
| April 2019 | $21.10 | $22.71 |
| March 2019 | $21.66 | $23.31 |
| February 2019 | $20.81 | $22.40 |
| January 2019 | $19.78 | $21.29 |
| December 2018 | $19.12 | $20.90 |
| November 2018 | $19.64 | $21.47 |
| October 2018 | $17.88 | $19.55 |
| September 2018 | $20.12 | $22 |
| August 2018 | $20.12 | $22 |
| July 2018 | $19.48 | $21.30 |
| June 2018 | $19.50 | $21.32 |
| May 2018 | $19.47 | $21.45 |
| April 2018 | $19.52 | $21.51 |
| March 2018 | $18.74 | $20.65 |
| February 2018 | $19.38 | $21.35 |
| January 2018 | $19.29 | $21.25 |
| December 2017 | $18.70 | $20.90 |
| November 2017 | $19.14 | $21.40 |
| October 2017 | $19.41 | $21.70 |
| September 2017 | $18.75 | $20.96 |
| August 2017 | $18.78 | $21 |
| July 2017 | $18.73 | $20.94 |
| June 2017 | $18.74 | $20.95 |
| May 2017 | $19.09 | $21.31 |
| April 2017 | $17.44 | $19.60 |
| March 2017 | $16.37 | $18.40 |
| February 2017 | $15.98 | $17.96 |
| January 2017 | $15.70 | $17.65 |
| December 2016 | $16.49 | $18.80 |
| November 2016 | $15.18 | $17.31 |
| October 2016 | $15.52 | $17.70 |
| September 2016 | $16.62 | $18.95 |
| August 2016 | $16.53 | $18.85 |
| July 2016 | $16.57 | $18.90 |
| June 2016 | $16.38 | $18.68 |
| May 2016 | $16.18 | $18.60 |
| April 2016 | $15.44 | $17.75 |
| March 2016 | $15.22 | $17.50 |
| February 2016 | $15.05 | $17.30 |
| January 2016 | $14.78 | $16.99 |
| December 2015 | $14.76 | $17.25 |
| November 2015 | $14.67 | $17.15 |
| October 2015 | $14.46 | $16.90 |
| September 2015 | $13.63 | $15.94 |
| August 2015 | $13.34 | $15.60 |
| July 2015 | $13.60 | $15.90 |
| June 2015 | $14.11 | $16.50 |
| May 2015 | $14.98 | $17.67 |
| April 2015 | $14.92 | $17.60 |
| March 2015 | $14.71 | $17.35 |
| February 2015 | $15.01 | $17.70 |
| January 2015 | $14.63 | $17.26 |
| December 2014 | $14.11 | $16.90 |
| November 2014 | $13.91 | $16.66 |
| October 2014 | $13.22 | $15.84 |
| September 2014 | $13.74 | $16.45 |
| August 2014 | $13.72 | $16.44 |
| July 2014 | $13.87 | $16.61 |
| June 2014 | $14.61 | $16.47 |
| May 2014 | $13.92 | $15.83 |
| April 2014 | $12.52 | $14.25 |
| February 2014 | $12.89 | $14.67 |
| January 2014 | $12.87 | $14.64 |
| December 2013 | $12.62 | $14.62 |
| November 2013 | $12.36 | $14.31 |
| October 2013 | $11.88 | $13.76 |
| September 2013 | $11.03 | $12.77 |
| August 2013 | $10.83 | $12.54 |
| July 2013 | $10.96 | $12.69 |
| June 2013 | $10.78 | $12.49 |
| May 2013 | $10.84 | $12.68 |
| April 2013 | $10.01 | $11.70 |
| March 2013 | $10 | $11.70 |
| February 2013 | $10.11 | $11.82 |
| January 2013 | $9.53 | $11.14 |
| December 2012 | $9.26 | $11.04 |
| November 2012 | $9.13 | $10.88 |
| October 2012 | $8.34 | $9.94 |
| September 2012 | $9.09 | $10.83 |
| August 2012 | $8.91 | $10.62 |
| July 2012 | $8.73 | $10.41 |
| June 2012 | $8.34 | $9.94 |
| May 2012 | $7.81 | $9.42 |
| April 2012 | $8.26 | $9.95 |
| March 2012 | $8.64 | $10.41 |
| February 2012 | $7.85 | $9.46 |
| January 2012 | $7.40 | $8.92 |
| December 2011 | $6.93 | $8.47 |
| November 2011 | $6.85 | $8.37 |
| October 2011 | $7.17 | $8.76 |
| September 2011 | $6.31 | $7.71 |
| August 2011 | $6.81 | $8.33 |
| July 2011 | $7.43 | $9.08 |
| June 2011 | $7.59 | $9.35 |
| May 2011 | $7.26 | $8.94 |
| April 2011 | $6.88 | $8.47 |
| March 2011 | $6.77 | $8.34 |
| February 2011 | $6.90 | $8.50 |
| January 2011 | $6.76 | $8.33 |
| December 2010 | $6.83 | $8.54 |
| November 2010 | $6.36 | $7.94 |
| October 2010 | $6.22 | $7.78 |
| September 2010 | $6.55 | $8.18 |
| August 2010 | $6.17 | $7.71 |
| July 2010 | $6.28 | $7.85 |
| June 2010 | $5.79 | $7.24 |
| May 2010 | $5.60 | $7.05 |
| April 2010 | $6.20 | $7.81 |
| March 2010 | $5.90 | $7.43 |
| January 2010 | $5.79 | $7.29 |
| December 2009 | $5.53 | $6.96 |
| November 2009 | $5.11 | $6.43 |
| October 2009 | $4.85 | $6.10 |
| September 2009 | $4.13 | $5.20 |
| August 2009 | $3.87 | $4.87 |
| July 2009 | $3.87 | $4.87 |
| June 2009 | $4.14 | $5.20 |
| May 2009 | $3.65 | $4.59 |
| March 2009 | $3.20 | $4.02 |
| February 2009 | $3.42 | $4.30 |
| January 2009 | $3.61 | $4.54 |
| December 2008 | $3.60 | $4.53 |
| October 2008 | $3.50 | $4.40 |
| September 2008 | $4.51 | $5.68 |
| August 2008 | $4.89 | $6.15 |
| July 2008 | $5.58 | $7.03 |
| June 2008 | $5.68 | $7.16 |
| May 2008 | $5.34 | $6.72 |
| April 2008 | $4.96 | $6.24 |
| March 2008 | $4.81 | $6.06 |
| February 2008 | $4.96 | $6.24 |
| January 2008 | $4.92 | $6.19 |
| December 2007 | $4.70 | $5.91 |
| November 2007 | $4.25 | $5.35 |
| October 2007 | $5.22 | $6.57 |
| September 2007 | $4.66 | $5.87 |
| August 2007 | $4.70 | $5.91 |
| July 2007 | $5.02 | $6.32 |
| June 2007 | $5.53 | $6.96 |
| May 2007 | $5.58 | $7.02 |
| April 2007 | $5.45 | $6.86 |
| March 2007 | $4.22 | $5.32 |
| February 2007 | $4.51 | $5.68 |
| January 2007 | $4.59 | $5.77 |
| December 2006 | $4.25 | $5.35 |
| November 2006 | $4.17 | $5.25 |
| October 2006 | $4.06 | $5.11 |
| September 2006 | $3.87 | $4.87 |
| August 2006 | $3.61 | $4.54 |
| July 2006 | $3.42 | $4.30 |
| June 2006 | $3.42 | $4.30 |
| May 2006 | $3.34 | $4.21 |
| April 2006 | $3.16 | $3.97 |
| March 2006 | $3.01 | $3.78 |
| February 2006 | $2.79 | $3.51 |
| January 2006 | $3.20 | $4.02 |
| December 2005 | $2.74 | $3.45 |
| November 2005 | $2.56 | $3.22 |
| October 2005 | $2.52 | $3.17 |
| September 2005 | $2.67 | $3.36 |
| August 2005 | $3.31 | $4.16 |
| July 2005 | $3.23 | $4.07 |
| June 2005 | $3.23 | $4.07 |
| May 2005 | $2.97 | $3.74 |
| April 2005 | $3.31 | $4.16 |
| March 2005 | $3.50 | $4.40 |
| February 2005 | $3.61 | $4.54 |
| January 2005 | $3.34 | $4.21 |
| December 2004 | $3.62 | $4.55 |
| November 2004 | $3.38 | $4.26 |
| October 2004 | $3.04 | $3.83 |
| September 2004 | $2.97 | $3.74 |
| August 2004 | $4.14 | $5.20 |
| July 2004 | $4.51 | $5.68 |
| June 2004 | $4.51 | $5.68 |
| May 2004 | $4.44 | $5.58 |
| April 2004 | $4.74 | $5.96 |
| March 2004 | $4.96 | $6.24 |
| February 2004 | $5.34 | $6.72 |
| January 2004 | $4.89 | $6.15 |
| December 2003 | $4.96 | $6.24 |
| November 2003 | $4.55 | $5.72 |
| October 2003 | $4.65 | $5.70 |
| September 2003 | $4.89 | $6 |
| August 2003 | $4.14 | $5.20 |
| July 2003 | $4.44 | $5.45 |
| June 2003 | $4.53 | $5.55 |
| May 2003 | $4.55 | $5.58 |
| April 2003 | $3.71 | $4.55 |
| March 2003 | $3.57 | $4.38 |
| February 2003 | $3.67 | $4.50 |
| January 2003 | $3.67 | $4.50 |
| December 2002 | $4.20 | $5.15 |
| November 2002 | $4.05 | $4.97 |
| October 2002 | $3.59 | $4.40 |
| September 2002 | $3.63 | $4.45 |
| August 2002 | $4.18 | $5.13 |
| July 2002 | $3.97 | $4.87 |
| June 2002 | $5.18 | $6.35 |
| May 2002 | $5.38 | $6.60 |
| April 2002 | $5.38 | $6.60 |
| March 2002 | $5.18 | $6.35 |
| February 2002 | $5.50 | $6.75 |
| January 2002 | $6.08 | $7.45 |
| December 2001 | $6.12 | $7.50 |
| November 2001 | $5.46 | $6.70 |
| October 2001 | $6.01 | $7.38 |
| September 2001 | $4.71 | $5.78 |
| August 2001 | $6.34 | $7.77 |
| July 2001 | $5.99 | $7.35 |
CMPGF
Price: $28.21
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 1.47%
Payout Ratio: 41.82%
Dividend Per Share: 0.41 USD
Earnings Per Share: 0.99 USD
P/E Ratio: 28.66
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Country: United Kingdom
Market Capitalization: 48.3 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3