Get the Stockscreener App
33.91
6.30%
2.01
After Hours:
31.97
-1.94
-5.72%
Compass Group Plc Stock (CMPGF) Price History
Daily
Weekly
Monthly
7D
30D
60D
YTD
1Y
| Date | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr 22, 2025 | $33.91 | $33.91 | $0.00 | 197.0 | +6.30% |
| Apr 04, 2025 | $32.57 | $31.90 | $0.67 | 35,152.0 | -4.57% |
| Apr 01, 2025 | $33.43 | $33.43 | $0.00 | 263.0 | +0.02% |
| Mar 31, 2025 | $33.42 | $32.49 | $0.93 | 846.0 | -0.77% |
| Mar 27, 2025 | $33.68 | $33.17 | $0.5114 | 30,999.0 | +3.54% |
| Mar 26, 2025 | $32.53 | $31.64 | $0.886 | 953.0 | +0.25% |
| Mar 25, 2025 | $32.45 | $31.62 | $0.826 | 781.0 | +4.26% |
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 2025
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Apr, 2025 | $33.91 | $31.90 | $2.01 | 35,612.0 | +1.47% |
| 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% |
Compass Group Plc Stock (CMPGF) Price History 2023
| Month | High | Low | High - Low | Volume | % Change |
|---|---|---|---|---|---|
| Oct, 2023 | $25.97 | $23.78 | $2.19 | 4,458.0 | +5.97% |
| Sep, 2023 | $26.55 | $24.37 | $2.18 | 17,998.0 | -4.97% |
| Aug, 2023 | $26.25 | $25.04 | $1.21 | 52,600.0 | -3.78% |
| Jul, 2023 | $28.10 | $26.28 | $1.82 | 48,451.0 | -4.49% |
| Jun, 2023 | $28.89 | $27.16 | $1.73 | 37,880.0 | +2.39% |
| May, 2023 | $27.50 | $25.98 | $1.52 | 72,889.0 | +5.24% |
| Apr, 2023 | $26.08 | $25.19 | $0.89 | 18,693.0 | +4.04% |
| Mar, 2023 | $25.03 | $22.46 | $2.57 | 39,195.0 | +7.66% |
| Feb, 2023 | $23.99 | $22.77 | $1.22 | 111,496.0 | -2.72% |
| Jan, 2023 | $24.00 | $22.69 | $1.31 | 8,367.0 | +2.76% |
2.04%
0.70%
Cap:
|
Volume (24h):