Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 84.800 | 84.800 | 82.376 | 83.200 | 78.692 | 477,299 |
| 2024-06-05 | 83.200 | 84.800 | 81.505 | 83.600 | 79.070 | 309,404 |
| 2024-06-04 | 85.000 | 86.800 | 82.000 | 82.800 | 78.313 | 947,172 |
| 2024-06-03 | 86.800 | 87.800 | 82.400 | 83.600 | 79.070 | 811,469 |
| 2024-05-31 | 85.600 | 88.000 | 84.592 | 87.000 | 82.286 | 462,263 |
| 2024-05-30 | 84.000 | 88.000 | 83.200 | 86.000 | 81.340 | 1,145,336 |
| 2024-05-29 | 83.000 | 84.800 | 83.000 | 84.400 | 79.827 | 709,806 |
| 2024-05-28 | 81.800 | 84.620 | 81.000 | 84.200 | 79.638 | 880,062 |
| 2024-05-24 | 81.200 | 82.600 | 77.450 | 80.800 | 76.422 | 567,425 |
| 2024-05-23 | 83.200 | 83.600 | 80.400 | 82.800 | 78.313 | 1,030,689 |
| 2024-05-22 | 87.000 | 87.000 | 83.000 | 83.400 | 78.881 | 307,675 |
| 2024-05-21 | 84.000 | 86.800 | 82.800 | 86.800 | 82.097 | 1,584,974 |
| 2024-05-20 | 83.800 | 85.200 | 81.000 | 85.000 | 80.394 | 522,697 |
| 2024-05-17 | 80.000 | 84.000 | 80.000 | 84.000 | 79.448 | 554,586 |
| 2024-05-16 | 79.000 | 83.000 | 79.000 | 82.400 | 77.935 | 900,348 |
| 2024-05-15 | 80.000 | 82.800 | 76.200 | 80.000 | 75.665 | 1,690,504 |
| 2024-05-14 | 82.400 | 82.800 | 80.000 | 80.200 | 75.854 | 480,106 |
| 2024-05-13 | 83.000 | 84.000 | 82.600 | 82.600 | 78.124 | 332,157 |
| 2024-05-10 | 83.600 | 84.575 | 82.000 | 84.200 | 79.638 | 399,134 |
| 2024-05-09 | 83.200 | 84.600 | 82.178 | 83.000 | 78.503 | 238,561 |
| 2024-05-08 | 84.000 | 84.800 | 82.800 | 84.800 | 80.205 | 344,309 |
| 2024-05-07 | 83.600 | 86.400 | 82.400 | 82.600 | 78.124 | 647,973 |
| 2024-05-03 | 86.600 | 86.600 | 84.000 | 84.600 | 80.016 | 661,592 |
| 2024-05-02 | 84.600 | 85.216 | 83.200 | 85.000 | 80.394 | 227,042 |
| 2024-05-01 | 84.600 | 84.600 | 82.600 | 84.000 | 79.448 | 326,668 |
| 2024-04-30 | 82.600 | 84.400 | 82.600 | 83.200 | 78.692 | 357,286 |
| 2024-04-29 | 85.000 | 86.000 | 82.164 | 84.000 | 79.448 | 1,284,021 |
| 2024-04-26 | 82.600 | 84.600 | 81.200 | 83.600 | 79.070 | 488,245 |
| 2024-04-25 | 83.200 | 84.200 | 80.000 | 80.600 | 76.233 | 752,784 |
| 2024-04-24 | 84.600 | 84.600 | 82.060 | 83.000 | 78.503 | 996,356 |
| 2024-04-23 | 79.000 | 84.600 | 77.600 | 83.200 | 78.692 | 2,237,312 |
| 2024-04-22 | 76.800 | 79.740 | 75.800 | 78.800 | 74.530 | 1,010,250 |
| 2024-04-19 | 75.000 | 76.000 | 74.400 | 75.000 | 70.936 | 227,890 |
| 2024-04-18 | 75.600 | 76.000 | 75.000 | 75.400 | 71.314 | 337,372 |
| 2024-04-17 | 77.200 | 78.016 | 75.000 | 75.600 | 70.747 | 415,876 |
| 2024-04-16 | 79.000 | 79.600 | 76.000 | 76.800 | 71.870 | 439,409 |
| 2024-04-15 | 78.200 | 80.000 | 77.200 | 77.600 | 72.618 | 661,944 |
| 2024-04-12 | 77.200 | 79.000 | 76.800 | 79.000 | 73.929 | 267,170 |
| 2024-04-11 | 76.400 | 77.404 | 75.400 | 77.400 | 72.431 | 451,300 |
| 2024-04-10 | 76.400 | 77.000 | 75.391 | 76.000 | 71.121 | 667,233 |
| 2024-04-09 | 76.400 | 78.000 | 75.800 | 76.200 | 71.308 | 401,778 |
| 2024-04-08 | 75.000 | 77.804 | 75.000 | 77.800 | 72.806 | 354,127 |
| 2024-04-05 | 76.200 | 77.004 | 75.000 | 77.000 | 72.057 | 411,559 |
| 2024-04-04 | 76.400 | 79.000 | 76.000 | 77.200 | 72.244 | 260,063 |
| 2024-04-03 | 80.000 | 80.000 | 76.200 | 78.200 | 73.180 | 491,830 |
| 2024-04-02 | 75.600 | 80.780 | 75.200 | 77.600 | 72.618 | 1,660,107 |
| 2024-03-28 | 75.000 | 76.000 | 72.000 | 75.000 | 70.185 | 727,949 |
| 2024-03-27 | 72.400 | 75.000 | 70.200 | 75.000 | 70.185 | 1,228,898 |
| 2024-03-26 | 69.000 | 73.200 | 67.600 | 73.200 | 68.501 | 1,804,266 |
| 2024-03-25 | 67.000 | 68.400 | 66.600 | 67.400 | 63.073 | 199,537 |
| 2024-03-22 | 66.800 | 67.000 | 66.200 | 66.600 | 62.325 | 353,561 |
| 2024-03-21 | 67.600 | 68.140 | 66.000 | 66.400 | 62.137 | 409,205 |
| 2024-03-20 | 66.400 | 67.800 | 65.600 | 66.600 | 62.325 | 760,822 |
| 2024-03-19 | 65.600 | 67.600 | 65.400 | 66.000 | 61.763 | 964,905 |
| 2024-03-18 | 67.400 | 67.576 | 64.324 | 65.000 | 60.827 | 224,443 |
| 2024-03-15 | 64.200 | 68.630 | 64.000 | 67.000 | 62.699 | 845,139 |
| 2024-03-14 | 67.600 | 68.000 | 62.000 | 63.800 | 59.704 | 1,407,963 |
| 2024-03-13 | 69.000 | 70.800 | 65.200 | 66.000 | 61.763 | 253,270 |
| 2024-03-12 | 71.600 | 72.448 | 65.600 | 68.600 | 64.196 | 1,722,561 |
| 2024-03-11 | 67.000 | 68.400 | 65.800 | 68.000 | 63.635 | 462,462 |
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.