Compass Group PLC (CPG.L) LSE

32.13

+0.57(+1.81%)

Updated at June 02 04:35PM

Currency In USD

CPG.L Historical Return

If you invested $1000 in Compass Group PLC (CPG.L) 10 years ago, it would be worth $30.78 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a $1000 investment made 5 years ago would be worth $21.63, while $1000 invested 1 year ago would be worth $12.66. This corresponds to total returns of -96.92%, -97.84%, -98.73%, respectively, with annualized returns of -29.38%, -53.53%, -98.73%.

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
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
May 07, 2026	29.94	29.29	29.29	30.16	29.19	4.06M
May 06, 2026	28.88	29.77	29.77	30.31	28.78	3.18M
May 05, 2026	28.28	28.8	28.8	29.08	28.18	4.4M
May 01, 2026	28.25	28.25	28.25	28.73	27.79	933,687
April 30, 2026	28.4	28.25	28.25	29	28.07	3.62M
April 29, 2026	28.56	28.49	28.49	28.73	28.21	1.42M
April 28, 2026	29.16	28.52	28.52	29.34	28.32	2.8M
April 27, 2026	30.12	29.31	29.31	30.25	29.31	2.64M
April 24, 2026	29.94	30.08	30.08	30.49	29.62	2.85M
April 23, 2026	29.63	29.79	29.79	29.97	29.43	2.42M
April 22, 2026	29.13	29.63	29.63	29.63	28.96	2.84M
April 21, 2026	29.47	29.25	29.25	29.47	28.71	3.58M
April 20, 2026	28.35	28.46	28.46	28.46	28.05	2.25M
April 17, 2026	27.55	28.45	28.45	28.55	27.41	2.88M
April 16, 2026	27.24	27.41	27.41	27.6	23.2	2.81M
April 15, 2026	27.56	27.19	27.19	27.69	26.92	3.12M
April 14, 2026	27.17	27.25	27.25	27.36	26.73	3.21M
April 13, 2026	27.5	27.27	27.27	27.73	26.96	6.7M
April 10, 2026	26.78	27.57	27.57	29.14	26.78	8.12M
April 09, 2026	28.93	28.09	28.09	28.97	27.9	4.4M
April 08, 2026	29.5	29.14	29.14	29.99	29.08	3.3M
April 07, 2026	29.13	28.36	28.36	29.27	28.36	4.27M
April 02, 2026	28.5	29.17	29.17	29.55	28.17	7.6M
April 01, 2026	26.69	26.69	29.55	26.69	26.69	3.57M
March 31, 2026	2,087	2,085	2,085	2,109	2,068	12.35M
March 30, 2026	2,037	2,080	2,080	2,086	2,034.99	13.86M
March 27, 2026	2,077	2,038	2,038	2,077	2,016	4.23M
March 26, 2026	2,145	2,085	2,085	2,158	2,085	3.86M
March 25, 2026	2,124	2,164	2,164	2,164	2,124	1.56M
March 24, 2026	2,123	2,120	2,120	2,130	2,097	4.54M
March 23, 2026	2,108	2,109	2,109	2,152	2,082.5	2.81M
March 20, 2026	2,115	2,111	2,111	2,133.25	2,100	5.09M
March 19, 2026	2,163	2,103	2,103	2,163	2,100	6M
March 18, 2026	2,254	2,164	2,164	2,257	2,164	3.06M
March 17, 2026	2,299	2,267	2,267	2,299	2,257.87	2.25M
March 16, 2026	2,274	2,291	2,291	2,301	2,254	4.03M
March 13, 2026	2,271	2,270	2,271	2,275	2,251	563,927
March 12, 2026	2,246	2,276	2,276	2,285	2,231	1.86M
March 11, 2026	2,263	2,253	2,253	2,279.25	2,229	5.39M
March 10, 2026	2,315	2,260	2,260	2,315	2,260	2.64M
March 09, 2026	2,276	2,283	2,283	2,309	2,269	2.17M
March 06, 2026	2,316	2,287	2,287	2,326	2,274	3.04M
March 05, 2026	2,237	2,306	2,306	2,306	2,234	4.03M