Compass Group PLC (CPG.L) LSE

Currency In USD

CPG.L Historical Return

If you invested $1000 in Compass Group PLC (CPG.L) 10 years ago, it would be worth $27.14 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $22.78, while $1000 invested 1 year ago would be worth $12.11. This corresponds to total returns of -97.29%, -97.72%, -98.79%, respectively, with annualized returns of -30.27%, -53.04%, -98.79%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

CPG.L Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
July 31, 2026	31.6	31.71	31.71	32.07	31.25	2.28M
July 30, 2026	32.85	31.94	31.94	33.21	31.85	2.52M
July 29, 2026	33.02	32.95	32.95	33.59	32.69	1.83M
July 28, 2026	31.15	32.85	32.85	32.85	30.99	1.94M
July 27, 2026	30.89	31.02	31.02	31.02	30.38	1.9M
July 24, 2026	30.08	30.29	30.29	30.52	30.08	1.53M
July 23, 2026	30.67	30.46	30.46	30.73	29.71	2.07M
July 22, 2026	30.77	30.88	30.88	31.42	30.67	2.36M
July 21, 2026	30.6	31.07	31.07	31.36	29.83	2.11M
July 20, 2026	31.11	31.6	31.6	31.95	31.11	2.05M
July 17, 2026	31.36	31.59	31.59	31.68	31.08	1.63M
July 16, 2026	31.32	31.25	31.25	31.35	30.55	2.22M
July 15, 2026	31.52	31.54	31.54	31.99	31.16	2.13M
July 14, 2026	31.05	31.7	31.7	32.31	31.02	1.48M
July 13, 2026	32.09	32.28	32.28	32.46	31.77	1.06M
July 10, 2026	31.8	32.26	32.26	32.4	31.46	1.2M
July 09, 2026	32.5	31.77	31.77	32.79	31.65	1.85M
July 08, 2026	32.02	32.13	32.13	32.97	31.65	3.22M
July 07, 2026	30.44	32.5	32.5	32.62	30.35	1.83M
July 06, 2026	32.79	31.57	31.57	33.02	31.57	1.69M
July 03, 2026	33.28	32.71	32.71	33.69	32.65	1.31M
July 02, 2026	32	33.16	33.16	33.86	31.95	2.04M
July 01, 2026	32.11	32.03	32.03	32.5	30.99	2.34M
June 30, 2026	32.01	32.3	32.3	32.66	31.8	3.16M
June 29, 2026	32.5	32.28	32.28	37.48	31.95	2.03M
June 26, 2026	32.09	32.74	32.74	32.74	31.63	4.27M
June 25, 2026	32.44	32.22	32.22	33.01	32.04	4.17M
June 24, 2026	31.57	32.45	32.45	32.45	31.57	3.75M
June 23, 2026	31.86	31.98	31.98	32.55	31.86	4.52M
June 22, 2026	32.21	32.5	32.5	32.81	31.86	1.6M
June 19, 2026	32.64	32.2	32.2	32.72	31.92	7.25M
June 18, 2026	32.67	32.65	32.65	33.04	32.05	2.65M
June 17, 2026	33.3	32.76	32.76	33.47	32.56	2.4M
June 16, 2026	33.29	33.43	33.43	33.77	32.95	1.59M
June 15, 2026	34.05	33.54	33.54	34.69	29.06	1.73M
June 12, 2026	32.39	34.18	34.18	34.19	32.39	2.6M
June 11, 2026	33.56	32.67	32.67	33.56	32.54	3.25M
June 10, 2026	32.8	33.18	33.18	33.65	32.17	5.35M
June 09, 2026	33.3	32.78	32.78	33.64	32.6	2.49M
June 08, 2026	32.62	32.98	32.98	32.98	32.42	2M
June 05, 2026	32.71	32.81	32.81	33.14	32.57	2.12M
June 04, 2026	32.2	32.51	32.51	33	31.87	2.65M
June 03, 2026	32.25	32.34	32.34	33.06	32.04	3.14M
June 02, 2026	31.44	32.13	32.13	32.13	31.19	3.08M
June 01, 2026	31.92	31.56	31.56	32.17	31.39	2.53M
May 29, 2026	32.15	32.17	32.17	32.64	31.87	9.79M
May 28, 2026	31.08	31.92	31.92	31.92	30.54	2.65M
May 27, 2026	30.62	31	31	31.22	30.22	2.85M
May 26, 2026	31.14	30.54	30.54	31.53	30.54	3.33M
May 22, 2026	32.13	31.13	31.13	32.47	31.13	3.11M
May 21, 2026	31.66	31.55	31.55	32.02	31.33	2.87M
May 20, 2026	31.33	31.67	31.67	32.03	30.84	3.43M
May 19, 2026	32.98	31.48	31.48	33.2	30.91	4.18M
May 18, 2026	32.03	32.73	32.73	32.96	31.58	3.02M
May 15, 2026	32.95	31.96	31.96	33.21	31.89	3.38M
May 14, 2026	32.6	33.31	33.31	33.31	32.34	2.87M
May 13, 2026	32.17	32.4	32.4	32.91	31.87	4.09M
May 12, 2026	30.19	31.93	31.93	32.21	28	5M
May 11, 2026	30.82	30.19	30.19	31.08	29.66	5.8M
May 08, 2026	29.15	29.5	29.5	29.51	28.88	2.51M