BMV · CPGN · stock
Compass Group PLC (CPGN) stock price history
Every BMV trading session of Compass Group PLC from Oct 17, 2019 to Sep 25, 2026: 1,745 daily bars, adjusted for splits and dividends, with minute bars from Sep 24, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CPGN adjusted close, 2019 to 2026
- MX$723.28
- All time high, 2025
- MX$670.23
- 52 week high, MX$488.72 low
- 1,745
- Daily sessions since 2019
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2019 to 2026 series and minute bars.
CPGN key facts
- Compass Group PLC (CPGN) closed at MX$514.77 on Sep 25, 2026 on BMV.
- CPGN's all time high close is MX$723.28, set on Feb 13, 2025; its all time low close is MX$319.02 on Mar 20, 2020.
- CPGN's 52 week range is MX$488.72 to MX$670.23.
- CPGN returned -23.2% over the year to Sep 25, 2026 and +17.5% over five years.
- Since Oct 17, 2019 CPGN returned +7%, +1.0% a year compounded.
- CPGN's deepest drawdown was -39.5% from Nov 29, 2019 to Mar 20, 2020.
- DataCedar holds 1,745 daily sessions of CPGN history from Oct 17, 2019 and minute bars from Sep 24, 2026, adjusted for splits and dividends, served by the API under a key.
CPGN price chart, 2019 to 2026
CPGN returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.0% |
| 3 months | -8.9% |
| 6 months | +5.3% |
| Year to date | -10.3% |
| 1 year | -23.2% |
| 3 years | +9.8% |
| 5 years | +17.5% |
| 10 years | n/a |
| Since Oct 17, 2019 | +7.0% |
| Compound annual growth, 6.9 years | +1.0% |
CPGN records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MX$723.28 on Feb 13, 2025
- All time low close
- MX$319.02 on Mar 20, 2020
- 52 week high
- MX$670.23 on Sep 25, 2025
- 52 week low
- MX$488.72 on Feb 17, 2026
- Deepest drawdown
- -39.5% from Nov 29, 2019 to Mar 20, 2020, recovered Jul 25, 2024
- Best single session
- +24.7% on Apr 17, 2020
- Worst single session
- -22.8% on Mar 20, 2020
- Volatility, 1 year annualised
- 20.1%
- Sessions closing higher, 1 year
- 3%
- Best calendar year
- 2024, +57%
- Worst calendar year
- 2025, -18%
CPGN price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2019 starts on Oct 17, 2019; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MX$573.68 | MX$577.27 | MX$488.72 | MX$514.77 | -10.3% | 114.9K | 184 |
| 2025 | MX$700.02 | MX$723.28 | MX$573.68 | MX$573.68 | -18.0% | 91.4K | 251 |
| 2024 | MX$446.60 | MX$700.02 | MX$446.60 | MX$700.02 | +56.7% | 46.5K | 251 |
| 2023 | MX$418.26 | MX$468.76 | MX$418.26 | MX$446.60 | +6.8% | 32.8K | 251 |
| 2022 | MX$438.11 | MX$468.99 | MX$418.26 | MX$418.26 | -4.5% | 4.4K | 252 |
| 2021 | MX$389.45 | MX$443.75 | MX$389.45 | MX$438.11 | +12.5% | 109.1K | 253 |
| 2020 | MX$472.49 | MX$477.63 | MX$319.02 | MX$389.45 | -17.6% | 496.4K | 252 |
| 2019 | MX$481.06 | MX$527.35 | MX$463.99 | MX$472.49 | n/a | 78.7K | 51 |
CPGN monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MX$514.77 | -4.0% |
| August 2026 | MX$536.42 | 0.0% |
| July 2026 | MX$536.42 | -6.6% |
| June 2026 | MX$574.25 | +2.9% |
| May 2026 | MX$558.07 | +10.7% |
| April 2026 | MX$504.08 | +3.1% |
| March 2026 | MX$488.72 | 0.0% |
| February 2026 | MX$488.72 | -9.5% |
| January 2026 | MX$540.29 | -5.8% |
| December 2025 | MX$573.68 | -0.6% |
| November 2025 | MX$577.09 | -7.1% |
| October 2025 | MX$621.47 | -7.3% |
About the CPGN data
Daily bars. 1,745 sessions from Oct 17, 2019 to Sep 25, 2026, one row per BMV trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 24, 2026 forward, most recent session Sep 24, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BMV trading days; minute timestamps are UTC. Prices are in MXN. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2019, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CPGN/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BMV
Common questions
CPGN share price history
