Get the Stockscreener App
30.10
3.43%
0.998
After Hours:
31.97
1.872
+6.22%
Compass Group Plc Stock (CMPGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb 27, 2026 | $30.10 | $30.10 | $0.00 | 123.0 | +3.43% |
| Feb 06, 2026 | $29.10 | $29.02 | $0.084 | 21,180.0 | -6.27% |
| Feb 04, 2026 | $31.06 | $31.05 | $0.01 | 938.0 | +4.71% |
| Feb 03, 2026 | $30.22 | $29.65 | $0.5665 | 773.0 | -2.54% |
| Feb 02, 2026 | $30.42 | $30.42 | $0.00 | 336.0 | -0.50% |
| Jan 30, 2026 | $30.58 | $30.20 | $0.383 | 3,011.0 | +0.03% |
Compass Group Plc Stock (CMPGF) Year by Year Price History
In this detailed analysis, we present a comprehensive overview of the price movements of Compass Group Plc stock over the years. By exploring the year-by-year data, investors can gain valuable insights into the historical performance and volatility of CMPGF shares. From significant milestones and fluctuations to notable trends, this in-depth examination of Compass Group Plc stock price history provides a foundation for understanding how the company's stock has evolved over time.
Compass Group Plc Stock (CMPGF) Price History 2026
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Feb, 2026 | $31.06 | $29.02 | $2.04 | 23,350.0 | -1.57% |
| Jan, 2026 | $32.25 | $29.71 | $2.54 | 61,827.0 | -2.87% |
Compass Group Plc Stock (CMPGF) Price History 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2025 | $32.87 | $30.53 | $2.34 | 142,650.0 | +0.88% |
| Nov, 2025 | $33.73 | $31.21 | $2.53 | 14,384.0 | -6.47% |
| Oct, 2025 | $35.60 | $33.37 | $2.23 | 88,885.0 | -1.54% |
| Sep, 2025 | $35.38 | $33.00 | $2.38 | 211,064.0 | -1.17% |
| Aug, 2025 | $35.98 | $34.15 | $1.83 | 129,727.0 | -4.14% |
| Jul, 2025 | $36.12 | $33.64 | $2.48 | 32,721.0 | +3.70% |
| Jun, 2025 | $35.71 | $33.22 | $2.49 | 14,851.0 | -2.44% |
| May, 2025 | $36.98 | $33.95 | $3.03 | 10,406.0 | +8.13% |
| Apr, 2025 | $33.91 | $29.92 | $3.99 | 72,636.0 | -2.15% |
| Mar, 2025 | $36.44 | $31.12 | $5.32 | 602,986.0 | -4.65% |
| Feb, 2025 | $36.40 | $33.92 | $2.48 | 35,813.0 | +1.15% |
| Jan, 2025 | $34.65 | $32.31 | $2.34 | 192,301.0 | +5.04% |
Compass Group Plc Stock (CMPGF) Price History 2024
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Dec, 2024 | $35.61 | $32.59 | $3.02 | 20,908.0 | -2.50% |
| Nov, 2024 | $34.35 | $32.77 | $1.58 | 18,827.0 | +5.18% |
| Oct, 2024 | $33.37 | $31.02 | $2.35 | 34,812.0 | +1.75% |
| Sep, 2024 | $32.70 | $31.84 | $0.862 | 48,573.0 | -0.18% |
| Aug, 2024 | $32.15 | $29.60 | $2.56 | 15,035.0 | +4.84% |
| Jul, 2024 | $30.67 | $26.86 | $3.81 | 8,361.0 | +8.11% |
| Jun, 2024 | $28.94 | $28.03 | $0.912 | 109,994.0 | +1.24% |
| May, 2024 | $29.42 | $27.63 | $1.78 | 191,170.0 | +0.08% |
| Apr, 2024 | $28.56 | $27.09 | $1.48 | 14,996.0 | -2.13% |
| Mar, 2024 | $29.20 | $27.04 | $2.16 | 405,760.0 | +3.70% |
| Feb, 2024 | $28.24 | $26.91 | $1.33 | 540,471.0 | -2.01% |
| Jan, 2024 | $28.29 | $26.72 | $1.57 | 121,863.0 | +0.00% |
0.00%
0.05%
Cap:
|
Volume (24h):