Compass Group PLC ( CMPGY) - Price History
Monthly price history for CMPGY (Compass Group PLC)
| Date | Adjusted price | Real price |
|---|---|---|
| July 2026 | $31.66 | $31.66 |
| June 2026 | $32.55 | $32.55 |
| May 2026 | $31.97 | $32.22 |
| April 2026 | $28.10 | $28.32 |
| March 2026 | $27.58 | $27.80 |
| February 2026 | $30.48 | $30.72 |
| January 2026 | $29.63 | $29.86 |
| December 2025 | $31.30 | $31.99 |
| November 2025 | $30.76 | $31.44 |
| October 2025 | $32.81 | $33.54 |
| September 2025 | $33.62 | $34.36 |
| August 2025 | $33.25 | $33.99 |
| July 2025 | $34.37 | $35.13 |
| June 2025 | $33.77 | $34.52 |
| May 2025 | $34.38 | $35.38 |
| April 2025 | $32.63 | $33.58 |
| March 2025 | $32.29 | $33.23 |
| February 2025 | $34.05 | $35.04 |
| January 2025 | $33.51 | $34.48 |
| December 2024 | $32.26 | $33.59 |
| November 2024 | $33.14 | $34.51 |
| October 2024 | $31.78 | $33.09 |
| September 2024 | $31.14 | $32.42 |
| August 2024 | $30.68 | $31.95 |
| July 2024 | $30.03 | $31.27 |
| June 2024 | $26.61 | $27.71 |
| May 2024 | $26.83 | $28.14 |
| April 2024 | $26.57 | $27.87 |
| March 2024 | $28.05 | $29.42 |
| February 2024 | $26.14 | $27.42 |
| January 2024 | $26.58 | $27.88 |
| December 2023 | $26.18 | $27.81 |
| November 2023 | $23.88 | $25.36 |
| October 2023 | $23.66 | $25.13 |
| September 2023 | $22.92 | $24.35 |
| August 2023 | $23.69 | $25.16 |
| July 2023 | $24.54 | $26.07 |
| June 2023 | $26.85 | $28.52 |
| May 2023 | $25.54 | $27.31 |
| April 2023 | $24.64 | $26.35 |
| March 2023 | $23.59 | $25.23 |
| February 2023 | $21.54 | $23.04 |
| January 2023 | $22.34 | $23.89 |
| December 2022 | $21.51 | $23.27 |
| November 2022 | $20.93 | $22.64 |
| October 2022 | $19.48 | $21.07 |
| September 2022 | $18.28 | $19.77 |
| August 2022 | $20.01 | $21.65 |
| July 2022 | $21.68 | $23.45 |
| June 2022 | $19.08 | $20.64 |
| May 2022 | $20.85 | $22.67 |
| April 2022 | $19.43 | $21.13 |
| March 2022 | $20.05 | $21.80 |
| February 2022 | $21 | $22.84 |
| January 2022 | $21.22 | $23.08 |
| December 2021 | $21.05 | $23.07 |
| November 2021 | $18.16 | $19.91 |
| October 2021 | $19.76 | $21.66 |
| September 2021 | $19.07 | $20.90 |
| August 2021 | $19.15 | $20.99 |
| July 2021 | $19.63 | $21.52 |
| June 2021 | $19.55 | $21.43 |
| May 2021 | $21.01 | $23.03 |
| April 2021 | $20.08 | $22.01 |
| March 2021 | $18.61 | $20.40 |
| February 2021 | $18.50 | $20.28 |
| January 2021 | $16.38 | $17.95 |
| December 2020 | $17.09 | $18.73 |
| November 2020 | $16.28 | $17.85 |
| October 2020 | $12.59 | $13.80 |
| September 2020 | $13.77 | $15.09 |
| August 2020 | $14.64 | $16.05 |
| July 2020 | $12.64 | $13.85 |
| June 2020 | $12.51 | $13.71 |
| May 2020 | $13.33 | $14.61 |
| April 2020 | $15.25 | $16.72 |
| March 2020 | $14.18 | $15.54 |
| February 2020 | $20.10 | $22.03 |
| January 2020 | $22.62 | $24.79 |
| December 2019 | $22.72 | $25.25 |
| November 2019 | $22.16 | $24.63 |
| October 2019 | $23.94 | $26.60 |
| September 2019 | $23.17 | $25.75 |
| August 2019 | $22.78 | $25.31 |
| July 2019 | $22.78 | $25.31 |
| June 2019 | $21.56 | $23.96 |
| May 2019 | $20.22 | $22.63 |
| April 2019 | $20.72 | $23.19 |
| March 2019 | $21.39 | $23.94 |
| February 2019 | $20.03 | $22.42 |
| January 2019 | $19.39 | $21.70 |
| December 2018 | $18.39 | $20.90 |
| November 2018 | $18.97 | $21.56 |
| October 2018 | $17.54 | $19.93 |
| September 2018 | $19.90 | $22.62 |
| August 2018 | $19.21 | $21.83 |
| July 2018 | $19.23 | $21.85 |
| June 2018 | $19.05 | $21.65 |
| May 2018 | $19.15 | $21.94 |
| April 2018 | $19.06 | $21.83 |
| March 2018 | $18.19 | $20.84 |
| February 2018 | $18.85 | $21.59 |
| January 2018 | $18.73 | $21.45 |
| December 2017 | $18.90 | $21.96 |
| November 2017 | $17.74 | $20.61 |
| October 2017 | $19.26 | $22.37 |
| September 2017 | $18.61 | $21.62 |
| August 2017 | $18.73 | $21.75 |
| July 2017 | $18.68 | $21.70 |
| June 2017 | $18.49 | $21.47 |
| May 2017 | $18.81 | $21.79 |
| April 2017 | $17.42 | $20.32 |
| March 2017 | $16.51 | $19.26 |
| February 2017 | $16.16 | $18.85 |
| January 2017 | $15.52 | $18.10 |
| December 2016 | $15.77 | $18.68 |
| November 2016 | $14.43 | $17.09 |
| October 2016 | $15.34 | $18.16 |
| September 2016 | $16.39 | $19.41 |
| August 2016 | $15.98 | $18.92 |
| July 2016 | $16.05 | $19 |
| June 2016 | $16.13 | $19.10 |
| May 2016 | $15.74 | $18.79 |
| April 2016 | $14.95 | $17.85 |
| March 2016 | $14.94 | $17.83 |
| February 2016 | $14.83 | $17.70 |
| January 2016 | $14.64 | $17.47 |
| December 2015 | $14.51 | $17.62 |
| November 2015 | $14.44 | $17.53 |
| October 2015 | $14.21 | $17.26 |
| September 2015 | $13.25 | $16.09 |
| August 2015 | $13.11 | $15.92 |
| July 2015 | $13.22 | $16.05 |
| June 2015 | $13.78 | $16.74 |
| May 2015 | $14.38 | $17.62 |
| April 2015 | $14.58 | $17.86 |
| March 2015 | $14.20 | $17.40 |
| February 2015 | $14.54 | $17.81 |
| January 2015 | $14.06 | $17.23 |
| December 2014 | $13.68 | $17.04 |
| November 2014 | $13.65 | $17 |
| October 2014 | $12.90 | $16.06 |
| September 2014 | $12.91 | $16.07 |
| August 2014 | $12.98 | $16.16 |
| July 2014 | $13.12 | $16.34 |
| June 2014 | $14.33 | $17.71 |
| May 2014 | $13.44 | $16.62 |
| April 2014 | $12.80 | $15.96 |
| March 2014 | $12.28 | $15.31 |
| February 2014 | $12.76 | $15.92 |
| January 2014 | $12.11 | $15.10 |
| December 2013 | $12.73 | $16.13 |
| November 2013 | $12 | $15.21 |
| October 2013 | $11.44 | $14.50 |
| September 2013 | $10.82 | $13.71 |
| August 2013 | $10.53 | $13.35 |
| July 2013 | $10.85 | $13.75 |
| June 2013 | $10.15 | $12.86 |
| May 2013 | $10.28 | $13.15 |
| April 2013 | $10.28 | $13.15 |
| March 2013 | $10.01 | $12.81 |
| February 2013 | $9.55 | $12.23 |
| January 2013 | $9.53 | $12.20 |
| December 2012 | $9.18 | $11.98 |
| November 2012 | $8.88 | $11.58 |
| October 2012 | $8.52 | $11.12 |
| September 2012 | $8.47 | $11.05 |
| August 2012 | $8.64 | $11.27 |
| July 2012 | $8.32 | $10.85 |
| June 2012 | $8.18 | $10.67 |
| May 2012 | $7.51 | $9.90 |
| April 2012 | $7.97 | $10.51 |
| March 2012 | $8.02 | $10.57 |
| February 2012 | $7.68 | $10.12 |
| January 2012 | $7.11 | $9.37 |
| December 2011 | $7.04 | $9.48 |
| November 2011 | $6.97 | $9.38 |
| October 2011 | $6.80 | $9.16 |
| September 2011 | $5.96 | $8.02 |
| August 2011 | $6.72 | $9.05 |
| July 2011 | $7.03 | $9.47 |
| June 2011 | $7.20 | $9.70 |
| May 2011 | $7.23 | $9.84 |
| April 2011 | $7.27 | $9.90 |
| March 2011 | $6.68 | $9.10 |
| February 2011 | $6.63 | $9.02 |
| January 2011 | $6.52 | $8.87 |
| December 2010 | $6.69 | $9.32 |
| November 2010 | $6.23 | $8.68 |
| October 2010 | $5.86 | $8.17 |
| September 2010 | $6.10 | $8.50 |
| August 2010 | $5.86 | $8.16 |
| July 2010 | $6.02 | $8.38 |
| June 2010 | $5.51 | $7.68 |
| May 2010 | $5.51 | $7.75 |
| April 2010 | $5.88 | $8.26 |
| March 2010 | $5.66 | $7.95 |
| February 2010 | $5.36 | $7.53 |
| January 2010 | $4.94 | $6.94 |
| December 2009 | $5.09 | $7.30 |
| November 2009 | $4.98 | $7.15 |
| October 2009 | $4.54 | $6.52 |
| September 2009 | $4.31 | $6.18 |
| August 2009 | $3.72 | $5.34 |
| July 2009 | $3.75 | $5.38 |
| June 2009 | $3.97 | $5.69 |
| May 2009 | $4.01 | $5.83 |
| April 2009 | $3.34 | $4.85 |
| March 2009 | $3.12 | $4.54 |
| February 2009 | $3.03 | $4.40 |
| January 2009 | $3.39 | $4.93 |
| December 2008 | $3.42 | $5.08 |
| November 2008 | $3.16 | $4.70 |
| October 2008 | $3.11 | $4.62 |
| September 2008 | $4.11 | $6.12 |
| August 2008 | $4.45 | $6.62 |
| July 2008 | $4.89 | $7.28 |
| June 2008 | $5.02 | $7.47 |
| May 2008 | $4.87 | $7.32 |
| April 2008 | $4.47 | $6.72 |
| March 2008 | $4.29 | $6.45 |
| February 2008 | $4.39 | $6.60 |
| January 2008 | $4.22 | $6.35 |
| December 2007 | $4 | $6.15 |
| November 2007 | $4.29 | $6.59 |
| October 2007 | $4.59 | $7.05 |
| September 2007 | $4.13 | $6.35 |
| August 2007 | $4.36 | $6.70 |
| July 2007 | $4.46 | $6.85 |
| June 2007 | $4.49 | $6.90 |
| May 2007 | $4.88 | $7.58 |
| April 2007 | $4.60 | $7.15 |
| March 2007 | $4.22 | $6.55 |
| February 2007 | $3.73 | $5.80 |
| January 2007 | $3.68 | $5.85 |
| December 2006 | $3.56 | $5.65 |
| November 2006 | $3.50 | $5.55 |
| October 2006 | $3.31 | $5.25 |
| September 2006 | $3.12 | $4.95 |
| August 2006 | $2.99 | $4.75 |
| July 2006 | $2.93 | $4.65 |
| June 2006 | $3.04 | $4.90 |
| May 2006 | $2.70 | $4.35 |
| April 2006 | $2.64 | $4.25 |
| March 2006 | $2.42 | $3.90 |
| February 2006 | $2.36 | $3.80 |
| January 2006 | $2.35 | $3.90 |
| December 2005 | $2.23 | $3.70 |
| November 2005 | $2.14 | $3.55 |
| October 2005 | $1.99 | $3.30 |
| September 2005 | $2.17 | $3.60 |
| August 2005 | $2.71 | $4.50 |
| July 2005 | $2.59 | $4.30 |
| June 2005 | $2.53 | $4.25 |
| May 2005 | $2.35 | $3.95 |
| April 2005 | $2.68 | $4.50 |
| March 2005 | $2.79 | $4.69 |
| February 2005 | $2.94 | $4.95 |
| January 2005 | $2.64 | $4.55 |
| December 2004 | $2.87 | $4.95 |
| November 2004 | $2.53 | $4.35 |
| October 2004 | $2.47 | $4.25 |
| September 2004 | $2.44 | $4.20 |
| August 2004 | $3.25 | $5.60 |
| July 2004 | $3.37 | $5.80 |
| June 2004 | $3.71 | $6.45 |
| May 2004 | $3.60 | $6.25 |
| April 2004 | $3.77 | $6.55 |
| March 2004 | $3.91 | $6.80 |
| February 2004 | $4.06 | $7.05 |
| January 2004 | $3.83 | $6.75 |
| December 2003 | $3.97 | $7 |
| November 2003 | $3.54 | $6.25 |
| October 2003 | $3.23 | $5.70 |
| September 2003 | $3.43 | $6.05 |
| August 2003 | $3.32 | $5.85 |
| July 2003 | $3.18 | $5.65 |
| June 2003 | $3.04 | $5.40 |
| May 2003 | $3.04 | $5.40 |
| April 2003 | $2.53 | $4.50 |
| March 2003 | $2.39 | $4.25 |
| February 2003 | $2.34 | $4.25 |
| January 2003 | $2.73 | $4.95 |
| December 2002 | $3.01 | $5.45 |
| November 2002 | $2.73 | $4.95 |
| October 2002 | $2.51 | $4.55 |
| September 2002 | $2.21 | $4 |
| August 2002 | $2.78 | $5.05 |
| July 2002 | $2.88 | $5.25 |
| June 2002 | $3.48 | $6.35 |
| May 2002 | $3.64 | $6.65 |
| April 2002 | $3.56 | $6.50 |
| March 2002 | $3.67 | $6.70 |
| December 2001 | $3.72 | $6.85 |
CMPGY
Price: $31.66
52 week price:
Dividend Yield: 2.07%
5-year range yield:
Forward Dividend Yield: 1.63%
Payout Ratio: 41.82%
Dividend Per Share: 0.51 USD
Earnings Per Share: 1.19 USD
P/E Ratio: 26.83
Exchange: PNK
Sector: Consumer Cyclical
Industry: Restaurants
Country: United Kingdom
Volume: 87900
Market Capitalization: 56.6 billion
Average Dividend Frequency: 2
Years Paying Dividends: 5
DGR3: 27.86%