Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-30 | 104.50 | 104.50 | 101.00 | 104.00 | 98.365 | 786,367 |
| 2024-08-29 | 104.50 | 104.50 | 100.67 | 101.00 | 95.527 | 970,819 |
| 2024-08-28 | 103.50 | 106.55 | 103.10 | 103.50 | 97.892 | 1,003,975 |
| 2024-08-27 | 105.00 | 107.00 | 102.28 | 103.50 | 97.892 | 1,646,269 |
| 2024-08-23 | 105.00 | 106.05 | 101.50 | 105.00 | 99.310 | 1,146,401 |
| 2024-08-22 | 101.00 | 104.00 | 98.600 | 103.50 | 97.892 | 3,176,874 |
| 2024-08-21 | 98.200 | 101.00 | 96.200 | 101.00 | 95.527 | 3,879,528 |
| 2024-08-20 | 88.000 | 95.600 | 88.000 | 94.600 | 89.474 | 1,042,168 |
| 2024-08-19 | 91.000 | 92.000 | 88.800 | 92.000 | 87.015 | 584,366 |
| 2024-08-16 | 88.000 | 92.956 | 87.328 | 88.000 | 83.232 | 1,299,864 |
| 2024-08-15 | 87.800 | 89.800 | 86.592 | 89.000 | 84.177 | 450,925 |
| 2024-08-14 | 84.000 | 87.400 | 84.000 | 86.600 | 81.907 | 373,702 |
| 2024-08-13 | 85.600 | 87.400 | 84.800 | 86.800 | 82.097 | 210,087 |
| 2024-08-12 | 85.800 | 87.000 | 85.400 | 85.400 | 80.772 | 135,855 |
| 2024-08-09 | 84.600 | 86.200 | 82.800 | 85.800 | 81.151 | 272,710 |
| 2024-08-08 | 84.000 | 84.800 | 82.200 | 83.600 | 79.070 | 93,423 |
| 2024-08-07 | 84.000 | 85.000 | 80.688 | 83.600 | 79.070 | 129,707 |
| 2024-08-06 | 82.000 | 84.000 | 81.000 | 82.800 | 78.313 | 564,905 |
| 2024-08-05 | 85.000 | 85.000 | 76.200 | 80.400 | 76.043 | 1,913,846 |
| 2024-08-02 | 86.400 | 87.000 | 84.000 | 86.000 | 81.340 | 809,007 |
| 2024-08-01 | 87.400 | 87.800 | 86.000 | 87.200 | 82.475 | 163,892 |
| 2024-07-31 | 86.000 | 88.800 | 86.000 | 87.200 | 82.475 | 243,006 |
| 2024-07-30 | 89.400 | 89.450 | 86.200 | 88.000 | 83.232 | 619,402 |
| 2024-07-29 | 89.400 | 89.400 | 86.124 | 87.400 | 82.664 | 528,356 |
| 2024-07-26 | 86.000 | 89.000 | 86.000 | 89.000 | 84.177 | 256,333 |
| 2024-07-25 | 88.200 | 89.200 | 85.800 | 88.400 | 83.610 | 524,810 |
| 2024-07-24 | 87.000 | 90.800 | 86.600 | 87.000 | 82.286 | 302,622 |
| 2024-07-23 | 89.000 | 90.600 | 87.200 | 89.400 | 84.556 | 290,843 |
| 2024-07-22 | 87.000 | 90.000 | 86.800 | 89.400 | 84.556 | 378,797 |
| 2024-07-19 | 87.400 | 89.800 | 86.000 | 89.000 | 84.177 | 130,537 |
| 2024-07-18 | 87.800 | 90.200 | 87.800 | 87.800 | 83.042 | 232,944 |
| 2024-07-17 | 88.400 | 90.000 | 87.327 | 88.400 | 83.610 | 296,793 |
| 2024-07-16 | 89.200 | 89.800 | 87.430 | 89.400 | 84.556 | 163,909 |
| 2024-07-15 | 88.800 | 90.656 | 88.200 | 89.800 | 84.934 | 454,930 |
| 2024-07-12 | 88.000 | 90.264 | 86.000 | 88.800 | 83.988 | 400,319 |
| 2024-07-11 | 88.000 | 88.000 | 86.000 | 87.400 | 82.664 | 257,519 |
| 2024-07-10 | 88.800 | 89.000 | 86.400 | 87.000 | 82.286 | 1,697,469 |
| 2024-07-09 | 89.200 | 90.000 | 87.600 | 88.400 | 83.610 | 312,773 |
| 2024-07-08 | 87.600 | 90.280 | 86.200 | 89.800 | 84.934 | 712,868 |
| 2024-07-05 | 88.600 | 90.000 | 86.501 | 87.600 | 82.853 | 728,334 |
| 2024-07-04 | 86.800 | 88.800 | 86.800 | 88.400 | 83.610 | 834,133 |
| 2024-07-03 | 85.000 | 87.915 | 84.600 | 86.800 | 82.097 | 995,809 |
| 2024-07-02 | 84.200 | 85.000 | 83.200 | 84.600 | 80.016 | 594,735 |
| 2024-07-01 | 83.200 | 85.000 | 83.200 | 84.000 | 79.448 | 205,554 |
| 2024-06-28 | 84.800 | 85.000 | 83.400 | 84.800 | 80.205 | 310,514 |
| 2024-06-27 | 84.400 | 85.800 | 84.000 | 84.800 | 80.205 | 257,098 |
| 2024-06-26 | 84.400 | 85.899 | 84.000 | 84.600 | 80.016 | 232,237 |
| 2024-06-25 | 84.400 | 85.000 | 83.000 | 84.000 | 79.448 | 349,348 |
| 2024-06-24 | 82.800 | 84.720 | 81.200 | 84.200 | 79.638 | 378,051 |
| 2024-06-21 | 79.800 | 84.000 | 79.600 | 83.800 | 79.259 | 1,186,583 |
| 2024-06-20 | 79.000 | 80.600 | 78.200 | 79.800 | 75.476 | 286,426 |
| 2024-06-19 | 75.600 | 79.000 | 75.600 | 78.800 | 74.530 | 384,663 |
| 2024-06-18 | 76.200 | 77.800 | 73.650 | 77.800 | 73.584 | 1,447,777 |
| 2024-06-17 | 76.800 | 77.800 | 75.182 | 76.200 | 72.071 | 521,331 |
| 2024-06-14 | 80.200 | 80.800 | 76.200 | 76.800 | 72.639 | 488,266 |
| 2024-06-13 | 82.000 | 83.800 | 79.000 | 80.000 | 75.665 | 521,236 |
| 2024-06-12 | 84.000 | 84.000 | 82.000 | 83.000 | 78.503 | 200,762 |
| 2024-06-11 | 84.000 | 85.428 | 82.012 | 82.400 | 77.935 | 437,618 |
| 2024-06-10 | 85.800 | 86.000 | 81.518 | 83.400 | 78.881 | 398,303 |
| 2024-06-07 | 84.000 | 86.200 | 82.600 | 86.200 | 81.529 | 4,994,861 |
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.