Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 248.50 | 254.50 | 247.00 | 253.00 | 253.00 | 2,515,096 |
| 2026-10-15 | 244.50 | 249.50 | 241.52 | 246.50 | 246.50 | 2,742,963 |
| 2026-10-14 | 242.00 | 251.00 | 242.00 | 248.00 | 248.00 | 1,495,911 |
| 2026-10-13 | 245.00 | 246.19 | 241.50 | 243.50 | 243.50 | 2,297,249 |
| 2026-10-12 | 241.00 | 243.50 | 240.00 | 243.00 | 243.00 | 706,469 |
| 2026-10-09 | 243.00 | 245.00 | 239.50 | 241.00 | 241.00 | 808,533 |
| 2026-10-08 | 246.50 | 246.50 | 232.50 | 240.50 | 240.50 | 1,278,976 |
| 2026-10-07 | 258.00 | 258.00 | 242.00 | 243.50 | 243.50 | 916,953 |
| 2026-10-06 | 255.50 | 256.50 | 248.00 | 253.50 | 253.50 | 683,499 |
| 2026-10-05 | 262.00 | 263.50 | 254.00 | 254.00 | 254.00 | 1,128,071 |
| 2026-10-02 | 262.00 | 263.50 | 257.00 | 262.00 | 262.00 | 1,416,248 |
| 2026-10-01 | 262.00 | 262.00 | 254.00 | 257.50 | 257.50 | 1,518,255 |
| 2026-09-30 | 261.50 | 264.50 | 258.00 | 260.00 | 260.00 | 1,240,163 |
| 2026-09-29 | 262.50 | 263.00 | 257.50 | 260.50 | 260.50 | 789,553 |
| 2026-09-28 | 260.00 | 265.00 | 255.50 | 262.50 | 262.50 | 990,208 |
| 2026-09-25 | 256.00 | 259.50 | 253.50 | 256.00 | 256.00 | 1,767,967 |
| 2026-09-24 | 250.50 | 256.00 | 250.00 | 254.00 | 254.00 | 1,312,379 |
| 2026-09-23 | 252.00 | 256.00 | 251.50 | 253.00 | 253.00 | 1,311,690 |
| 2026-09-22 | 254.50 | 257.50 | 249.00 | 255.50 | 255.50 | 8,567,004 |
| 2026-09-21 | 250.00 | 259.00 | 250.00 | 254.00 | 254.00 | 739,797 |
| 2026-09-18 | 251.00 | 255.20 | 247.50 | 254.50 | 254.50 | 2,236,869 |
| 2026-09-17 | 242.50 | 253.00 | 242.50 | 250.00 | 250.00 | 3,832,546 |
| 2026-09-16 | 225.00 | 250.00 | 225.00 | 246.50 | 246.48 | 2,659,867 |
| 2026-09-15 | 223.00 | 228.66 | 223.00 | 225.50 | 225.48 | 786,906 |
| 2026-09-14 | 229.50 | 230.50 | 223.00 | 225.00 | 224.98 | 10,544,045 |
| 2026-09-11 | 233.50 | 233.50 | 222.50 | 229.00 | 227.14 | 7,058,145 |
| 2026-09-10 | 224.00 | 227.50 | 222.00 | 222.50 | 220.69 | 3,694,815 |
| 2026-09-09 | 225.00 | 230.00 | 223.50 | 226.50 | 224.66 | 1,494,951 |
| 2026-09-08 | 225.00 | 235.50 | 219.50 | 225.00 | 223.17 | 4,574,704 |
| 2026-09-07 | 228.00 | 233.00 | 224.15 | 225.00 | 223.17 | 476,774 |
| 2026-09-04 | 226.00 | 228.00 | 224.00 | 227.50 | 225.65 | 3,653,625 |
| 2026-09-03 | 232.00 | 232.00 | 218.00 | 225.00 | 223.17 | 604,835 |
| 2026-09-02 | 234.50 | 234.50 | 217.00 | 221.50 | 219.70 | 576,214 |
| 2026-09-01 | 229.50 | 230.50 | 220.50 | 224.00 | 222.18 | 635,814 |
| 2026-08-28 | 231.50 | 235.00 | 230.00 | 230.50 | 228.63 | 1,184,339 |
| 2026-08-27 | 232.00 | 236.00 | 230.50 | 230.50 | 228.63 | 375,272 |
| 2026-08-26 | 231.50 | 238.00 | 226.50 | 232.50 | 230.61 | 625,397 |
| 2026-08-25 | 227.00 | 233.50 | 225.00 | 231.00 | 229.13 | 528,139 |
| 2026-08-24 | 230.00 | 232.00 | 224.00 | 225.50 | 223.67 | 1,106,451 |
| 2026-08-21 | 218.00 | 228.50 | 218.00 | 226.50 | 224.66 | 694,439 |
| 2026-08-20 | 225.50 | 229.95 | 219.50 | 221.00 | 219.21 | 442,094 |
| 2026-08-19 | 228.50 | 232.50 | 223.00 | 225.50 | 223.67 | 532,730 |
| 2026-08-18 | 226.00 | 236.00 | 221.00 | 227.50 | 225.65 | 956,837 |
| 2026-08-17 | 241.00 | 241.00 | 228.50 | 228.50 | 226.65 | 642,479 |
| 2026-08-14 | 236.00 | 240.00 | 228.50 | 234.50 | 232.60 | 2,730,959 |
| 2026-08-13 | 228.50 | 237.80 | 219.28 | 229.50 | 227.64 | 3,026,665 |
| 2026-08-12 | 221.00 | 226.50 | 210.50 | 219.50 | 217.72 | 1,442,347 |
| 2026-08-11 | 217.00 | 220.50 | 215.00 | 218.50 | 216.73 | 312,496 |
| 2026-08-10 | 216.50 | 220.15 | 214.50 | 216.50 | 214.74 | 281,329 |
| 2026-08-07 | 214.50 | 217.05 | 209.00 | 215.50 | 213.75 | 1,608,064 |
| 2026-08-06 | 208.00 | 217.50 | 208.00 | 215.50 | 213.75 | 364,003 |
| 2026-08-05 | 204.00 | 216.00 | 204.00 | 214.00 | 212.26 | 453,159 |
| 2026-08-04 | 201.50 | 215.25 | 201.50 | 211.50 | 209.78 | 520,255 |
| 2026-08-03 | 202.00 | 215.00 | 202.00 | 212.50 | 210.78 | 252,268 |
| 2026-07-31 | 210.50 | 216.50 | 210.50 | 211.00 | 209.29 | 719,253 |
| 2026-07-30 | 209.50 | 213.00 | 204.00 | 211.50 | 209.78 | 710,087 |
| 2026-07-29 | 209.00 | 213.00 | 206.50 | 208.00 | 206.31 | 600,715 |
| 2026-07-28 | 219.00 | 219.00 | 206.50 | 211.50 | 209.78 | 463,122 |
| 2026-07-27 | 220.00 | 220.50 | 214.00 | 214.00 | 212.26 | 354,553 |
| 2026-07-24 | 217.50 | 220.50 | 213.00 | 216.50 | 214.74 | 266,293 |
Page 1 of 2 · 64 trading daysOlder →
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-17 | 0.0200 GBP |
| 2026-04-16 | 0.0320 GBP |
| 2025-09-11 | 0.0100 GBP |
| 2025-04-17 | 0.0200 GBP |
| 2024-09-12 | 0.0040 GBP |
| 2024-04-18 | 0.0080 GBP |
| 2023-09-21 | 0.0040 GBP |
| 2019-09-12 | 0.0358 GBP |
| 2019-04-11 | 0.0941 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.