COMPASS GROUP PLC SPON ADR EACH - Price History
Monthly price history for CMPGY (COMPASS GROUP PLC SPON ADR EACH)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | $27.54 | $27.54 |
| April 2024 | $27.87 | $27.87 |
| March 2024 | $29.42 | $29.42 |
| February 2024 | $27.42 | $27.42 |
| January 2024 | $27.88 | $27.88 |
| December 2023 | $27.46 | $27.81 |
| November 2023 | $25.04 | $25.36 |
| October 2023 | $24.81 | $25.13 |
| September 2023 | $24.04 | $24.35 |
| August 2023 | $24.84 | $25.16 |
| July 2023 | $25.74 | $26.07 |
| June 2023 | $28.16 | $28.52 |
| May 2023 | $26.78 | $27.31 |
| April 2023 | $25.83 | $26.35 |
| March 2023 | $24.74 | $25.23 |
| February 2023 | $22.59 | $23.04 |
| January 2023 | $23.42 | $23.89 |
| December 2022 | $22.56 | $23.27 |
| November 2022 | $21.95 | $22.64 |
| October 2022 | $20.43 | $21.07 |
| September 2022 | $19.17 | $19.77 |
| August 2022 | $20.99 | $21.65 |
| July 2022 | $22.73 | $23.45 |
| June 2022 | $20.01 | $20.64 |
| May 2022 | $21.87 | $22.67 |
| April 2022 | $20.38 | $21.13 |
| March 2022 | $21.03 | $21.80 |
| February 2022 | $22.03 | $22.84 |
| January 2022 | $22.26 | $23.08 |
| December 2021 | $21.60 | $22.57 |
| November 2021 | $19.05 | $19.91 |
| October 2021 | $20.73 | $21.66 |
| September 2021 | $20 | $20.90 |
| August 2021 | $20.09 | $20.99 |
| July 2021 | $20.60 | $21.52 |
| June 2021 | $20.51 | $21.43 |
| May 2021 | $22.04 | $23.03 |
| April 2021 | $21.06 | $22.01 |
| March 2021 | $19.52 | $20.40 |
| February 2021 | $19.41 | $20.28 |
| January 2021 | $17.18 | $17.95 |
| December 2020 | $17.92 | $18.73 |
| November 2020 | $17.08 | $17.85 |
| October 2020 | $13.21 | $13.80 |
| September 2020 | $14.44 | $15.09 |
| August 2020 | $15.36 | $16.05 |
| July 2020 | $13.26 | $13.85 |
| June 2020 | $13.12 | $13.71 |
| May 2020 | $13.98 | $14.61 |
| April 2020 | $16 | $16.72 |
| March 2020 | $14.87 | $15.54 |
| February 2020 | $21.08 | $22.03 |
| January 2020 | $23.72 | $24.79 |
| December 2019 | $23.84 | $25.25 |
| November 2019 | $23.25 | $24.63 |
| October 2019 | $25.11 | $26.60 |
| September 2019 | $24.31 | $25.75 |
| August 2019 | $23.90 | $25.31 |
| July 2019 | $23.90 | $25.31 |
| June 2019 | $22.62 | $23.96 |
| May 2019 | $21.22 | $22.63 |
| April 2019 | $21.74 | $23.19 |
| March 2019 | $22.44 | $23.94 |
| February 2019 | $21.02 | $22.42 |
| January 2019 | $20.34 | $21.70 |
| December 2018 | $19.29 | $20.90 |
| November 2018 | $19.90 | $21.56 |
| October 2018 | $18.40 | $19.93 |
| September 2018 | $20.87 | $22.62 |
| August 2018 | $20.15 | $21.83 |
| July 2018 | $20.17 | $21.85 |
| June 2018 | $19.98 | $21.65 |
| May 2018 | $20.10 | $21.94 |
| April 2018 | $20 | $21.83 |
| March 2018 | $19.09 | $20.84 |
| February 2018 | $19.78 | $21.59 |
| January 2018 | $19.65 | $21.45 |
| December 2017 | $19.82 | $21.96 |
| November 2017 | $18.61 | $20.61 |
| October 2017 | $20.20 | $22.37 |
| September 2017 | $19.52 | $21.62 |
| August 2017 | $19.64 | $21.75 |
| July 2017 | $19.59 | $21.70 |
| June 2017 | $19.38 | $21.47 |
| May 2017 | $19.70 | $21.79 |
| April 2017 | $18.25 | $20.32 |
| March 2017 | $17.30 | $19.26 |
| February 2017 | $16.93 | $18.85 |
| January 2017 | $16.26 | $18.10 |
| December 2016 | $16.53 | $18.68 |
| November 2016 | $15.12 | $17.09 |
| October 2016 | $16.07 | $18.16 |
| September 2016 | $17.18 | $19.41 |
| August 2016 | $16.75 | $18.92 |
| July 2016 | $16.82 | $19 |
| June 2016 | $16.90 | $19.10 |
| May 2016 | $16.50 | $18.79 |
| April 2016 | $15.67 | $17.85 |
| March 2016 | $15.65 | $17.83 |
| February 2016 | $15.54 | $17.70 |
| January 2016 | $15.34 | $17.47 |
| December 2015 | $15.20 | $17.62 |
| November 2015 | $15.13 | $17.53 |
| October 2015 | $14.89 | $17.26 |
| September 2015 | $13.88 | $16.09 |
| August 2015 | $13.74 | $15.92 |
| July 2015 | $13.85 | $16.05 |
| June 2015 | $14.44 | $16.74 |
| May 2015 | $15.08 | $17.62 |
| April 2015 | $15.28 | $17.86 |
| March 2015 | $14.89 | $17.40 |
| February 2015 | $15.24 | $17.81 |
| January 2015 | $14.74 | $17.23 |
| December 2014 | $14.35 | $17.04 |
| November 2014 | $14.31 | $17 |
| October 2014 | $13.52 | $16.06 |
| September 2014 | $13.53 | $16.07 |
| August 2014 | $13.61 | $16.16 |
| July 2014 | $13.76 | $16.34 |
| June 2014 | $15.02 | $17.71 |
| May 2014 | $14.09 | $16.62 |
| April 2014 | $13.42 | $15.96 |
| March 2014 | $12.87 | $15.31 |
| February 2014 | $13.38 | $15.92 |
| January 2014 | $12.69 | $15.10 |
| December 2013 | $13.35 | $16.13 |
| November 2013 | $12.59 | $15.21 |
| October 2013 | $12 | $14.50 |
| September 2013 | $11.34 | $13.71 |
| August 2013 | $11.05 | $13.35 |
| July 2013 | $11.38 | $13.75 |
| June 2013 | $10.64 | $12.86 |
| May 2013 | $10.78 | $13.15 |
| April 2013 | $10.78 | $13.15 |
| March 2013 | $10.50 | $12.81 |
| February 2013 | $10.02 | $12.23 |
| January 2013 | $10 | $12.20 |
| December 2012 | $9.64 | $11.98 |
| November 2012 | $9.31 | $11.58 |
| October 2012 | $8.94 | $11.12 |
| September 2012 | $8.89 | $11.05 |
| August 2012 | $9.06 | $11.27 |
| July 2012 | $8.73 | $10.85 |
| June 2012 | $8.58 | $10.67 |
| May 2012 | $7.88 | $9.90 |
| April 2012 | $8.36 | $10.51 |
| March 2012 | $8.41 | $10.57 |
| February 2012 | $8.06 | $10.12 |
| January 2012 | $7.46 | $9.37 |
| December 2011 | $7.39 | $9.48 |
| November 2011 | $7.31 | $9.38 |
| October 2011 | $7.14 | $9.16 |
| September 2011 | $6.25 | $8.02 |
| August 2011 | $7.06 | $9.05 |
| July 2011 | $7.38 | $9.47 |
| June 2011 | $7.56 | $9.70 |
| May 2011 | $7.59 | $9.84 |
| April 2011 | $7.64 | $9.90 |
| March 2011 | $7.02 | $9.10 |
| February 2011 | $6.96 | $9.02 |
| January 2011 | $6.84 | $8.87 |
| December 2010 | $7.03 | $9.32 |
| November 2010 | $6.55 | $8.68 |
| October 2010 | $6.16 | $8.17 |
| September 2010 | $6.41 | $8.50 |
| August 2010 | $6.16 | $8.16 |
| July 2010 | $6.32 | $8.38 |
| June 2010 | $5.80 | $7.68 |
| May 2010 | $5.79 | $7.75 |
| April 2010 | $6.17 | $8.26 |
| March 2010 | $5.94 | $7.95 |
| February 2010 | $5.63 | $7.53 |
| January 2010 | $5.19 | $6.94 |
| December 2009 | $5.35 | $7.30 |
| November 2009 | $5.24 | $7.15 |
| October 2009 | $4.78 | $6.52 |
| September 2009 | $4.53 | $6.18 |
| August 2009 | $3.91 | $5.34 |
| July 2009 | $3.94 | $5.38 |
| June 2009 | $4.17 | $5.69 |
| May 2009 | $4.22 | $5.83 |
| April 2009 | $3.51 | $4.85 |
| March 2009 | $3.28 | $4.54 |
| February 2009 | $3.18 | $4.40 |
| January 2009 | $3.57 | $4.93 |
| December 2008 | $3.59 | $5.08 |
| November 2008 | $3.32 | $4.70 |
| October 2008 | $3.27 | $4.62 |
| September 2008 | $4.33 | $6.12 |
| August 2008 | $4.68 | $6.62 |
| July 2008 | $5.15 | $7.28 |
| June 2008 | $5.28 | $7.47 |
| May 2008 | $5.12 | $7.32 |
| April 2008 | $4.70 | $6.72 |
| March 2008 | $4.52 | $6.45 |
| February 2008 | $4.62 | $6.60 |
| January 2008 | $4.44 | $6.35 |
| December 2007 | $4.22 | $6.15 |
| November 2007 | $4.52 | $6.59 |
| October 2007 | $4.83 | $7.05 |
| September 2007 | $4.35 | $6.35 |
| August 2007 | $4.59 | $6.70 |
| July 2007 | $4.69 | $6.85 |
| June 2007 | $4.73 | $6.90 |
| May 2007 | $5.14 | $7.58 |
| April 2007 | $4.85 | $7.15 |
| March 2007 | $4.44 | $6.55 |
| February 2007 | $3.93 | $5.80 |
| January 2007 | $3.89 | $5.85 |
| December 2006 | $3.75 | $5.65 |
| November 2006 | $3.69 | $5.55 |
| October 2006 | $3.49 | $5.25 |
| September 2006 | $3.29 | $4.95 |
| August 2006 | $3.16 | $4.75 |
| July 2006 | $3.09 | $4.65 |
| June 2006 | $3.21 | $4.90 |
| May 2006 | $2.85 | $4.35 |
| April 2006 | $2.79 | $4.25 |
| March 2006 | $2.56 | $3.90 |
| February 2006 | $2.49 | $3.80 |
| January 2006 | $2.48 | $3.90 |
| December 2005 | $2.36 | $3.70 |
| November 2005 | $2.26 | $3.55 |
| October 2005 | $2.10 | $3.30 |
| September 2005 | $2.29 | $3.60 |
| August 2005 | $2.86 | $4.50 |
| July 2005 | $2.74 | $4.30 |
| June 2005 | $2.67 | $4.25 |
| May 2005 | $2.48 | $3.95 |
| April 2005 | $2.83 | $4.50 |
| March 2005 | $2.95 | $4.69 |
| February 2005 | $3.11 | $4.95 |
| January 2005 | $2.80 | $4.55 |
| December 2004 | $3.04 | $4.95 |
| November 2004 | $2.67 | $4.35 |
| October 2004 | $2.61 | $4.25 |
| September 2004 | $2.58 | $4.20 |
| August 2004 | $3.44 | $5.60 |
| July 2004 | $3.56 | $5.80 |
| June 2004 | $3.93 | $6.45 |
| May 2004 | $3.81 | $6.25 |
| April 2004 | $3.99 | $6.55 |
| March 2004 | $4.14 | $6.80 |
| February 2004 | $4.29 | $7.05 |
| January 2004 | $4.05 | $6.75 |
| December 2003 | $4.20 | $7 |
| November 2003 | $3.75 | $6.25 |
| October 2003 | $3.42 | $5.70 |
| September 2003 | $3.63 | $6.05 |
| August 2003 | $3.51 | $5.85 |
| July 2003 | $3.37 | $5.65 |
| June 2003 | $3.22 | $5.40 |
| May 2003 | $3.22 | $5.40 |
| April 2003 | $2.68 | $4.50 |
| March 2003 | $2.53 | $4.25 |
| February 2003 | $2.48 | $4.25 |
| January 2003 | $2.89 | $4.95 |
| December 2002 | $3.18 | $5.45 |
| November 2002 | $2.89 | $4.95 |
| October 2002 | $2.66 | $4.55 |
| September 2002 | $2.34 | $4 |
| August 2002 | $2.95 | $5.05 |
| July 2002 | $3.05 | $5.25 |
| June 2002 | $3.69 | $6.35 |
| May 2002 | $3.86 | $6.65 |
| April 2002 | $3.77 | $6.50 |
| March 2002 | $3.89 | $6.70 |
| December 2001 | $3.94 | $6.85 |
CMPGY
Price: $28.13
52 week price:
Dividend Yield: 0.02%
5-year range yield:
Forward Dividend Yield: 2.54%
Payout Ratio: 75.22%
Payout Ratio Range:
Dividend Per Share: 0.71 USD
Earnings Per Share: 0.95 USD
P/E Ratio: 29.69
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Volume: 87900
Market Capitalization: 47.9 billion
Average Dividend Frequency: 2
Years Paying Dividends: 3