Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 67.600 | 68.800 | 66.998 | 67.800 | 63.448 | 398,931 |
| 2024-03-07 | 65.800 | 68.400 | 63.600 | 67.800 | 63.448 | 646,788 |
| 2024-03-06 | 62.200 | 65.800 | 61.852 | 64.200 | 60.079 | 302,048 |
| 2024-03-05 | 63.200 | 65.800 | 61.200 | 63.000 | 58.956 | 319,738 |
| 2024-03-04 | 62.200 | 65.600 | 61.000 | 61.200 | 57.271 | 715,532 |
| 2024-03-01 | 64.400 | 64.600 | 61.000 | 61.400 | 57.458 | 727,124 |
| 2024-02-29 | 65.200 | 67.800 | 61.000 | 61.000 | 57.084 | 1,148,780 |
| 2024-02-28 | 65.600 | 65.800 | 63.400 | 65.000 | 60.827 | 269,025 |
| 2024-02-27 | 66.400 | 67.800 | 65.400 | 66.800 | 62.512 | 206,461 |
| 2024-02-26 | 66.000 | 67.000 | 63.200 | 67.000 | 62.699 | 215,937 |
| 2024-02-23 | 66.200 | 67.800 | 62.062 | 66.000 | 61.763 | 938,346 |
| 2024-02-22 | 67.400 | 68.800 | 66.510 | 67.000 | 62.699 | 333,232 |
| 2024-02-21 | 67.000 | 69.481 | 66.200 | 68.000 | 63.635 | 592,345 |
| 2024-02-20 | 67.600 | 68.000 | 67.200 | 67.200 | 62.886 | 137,559 |
| 2024-02-19 | 68.400 | 69.000 | 67.400 | 68.400 | 64.009 | 213,779 |
| 2024-02-16 | 68.200 | 71.800 | 68.000 | 68.800 | 64.383 | 185,893 |
| 2024-02-15 | 68.200 | 71.800 | 68.000 | 68.000 | 63.635 | 472,913 |
| 2024-02-14 | 68.600 | 71.400 | 68.000 | 68.800 | 64.383 | 281,347 |
| 2024-02-13 | 68.000 | 71.800 | 67.400 | 68.000 | 63.635 | 326,219 |
| 2024-02-12 | 67.800 | 70.600 | 67.800 | 69.600 | 65.132 | 274,794 |
| 2024-02-09 | 70.800 | 71.800 | 68.400 | 70.400 | 65.881 | 380,547 |
| 2024-02-08 | 68.800 | 71.000 | 68.000 | 71.000 | 66.442 | 353,483 |
| 2024-02-07 | 68.000 | 70.800 | 67.400 | 68.000 | 63.635 | 189,339 |
| 2024-02-06 | 68.600 | 70.400 | 67.600 | 68.600 | 64.196 | 226,704 |
| 2024-02-05 | 69.000 | 69.400 | 67.400 | 68.200 | 63.822 | 353,028 |
| 2024-02-02 | 68.200 | 69.400 | 67.457 | 68.800 | 64.383 | 1,627,174 |
| 2024-02-01 | 68.000 | 70.800 | 67.200 | 68.600 | 64.196 | 196,716 |
| 2024-01-31 | 67.800 | 70.677 | 67.000 | 67.800 | 63.448 | 574,911 |
| 2024-01-30 | 70.000 | 70.414 | 67.600 | 68.000 | 63.635 | 92,632 |
| 2024-01-29 | 67.400 | 71.400 | 67.400 | 69.000 | 64.571 | 288,813 |
| 2024-01-26 | 70.000 | 70.700 | 67.600 | 68.000 | 63.635 | 128,144 |
| 2024-01-25 | 70.600 | 71.400 | 68.544 | 70.000 | 65.506 | 153,679 |
| 2024-01-24 | 70.800 | 71.800 | 68.600 | 70.600 | 66.068 | 250,089 |
| 2024-01-23 | 71.000 | 72.000 | 69.392 | 70.200 | 65.694 | 261,689 |
| 2024-01-22 | 70.400 | 72.000 | 69.200 | 72.000 | 67.378 | 293,664 |
| 2024-01-19 | 65.400 | 70.534 | 65.400 | 70.400 | 65.881 | 370,355 |
| 2024-01-18 | 66.200 | 68.950 | 64.810 | 67.200 | 62.886 | 337,456 |
| 2024-01-17 | 70.200 | 71.270 | 66.259 | 67.400 | 63.073 | 722,352 |
| 2024-01-16 | 73.000 | 73.000 | 71.000 | 71.000 | 66.442 | 294,549 |
| 2024-01-15 | 71.000 | 73.000 | 71.000 | 72.400 | 67.752 | 479,414 |
| 2024-01-12 | 72.800 | 73.600 | 70.800 | 70.800 | 66.255 | 1,407,103 |
| 2024-01-11 | 67.600 | 72.800 | 66.400 | 71.400 | 66.816 | 2,169,456 |
| 2024-01-10 | 65.800 | 68.875 | 65.000 | 68.200 | 63.822 | 1,882,426 |
| 2024-01-09 | 62.800 | 64.200 | 62.000 | 62.600 | 58.581 | 333,580 |
| 2024-01-08 | 61.000 | 64.400 | 61.000 | 62.800 | 58.769 | 196,644 |
| 2024-01-05 | 63.600 | 63.600 | 61.400 | 63.600 | 59.517 | 150,395 |
| 2024-01-04 | 61.000 | 64.000 | 61.000 | 64.000 | 59.892 | 171,285 |
| 2024-01-03 | 64.200 | 64.200 | 62.800 | 63.000 | 58.956 | 107,407 |
| 2024-01-02 | 62.400 | 64.800 | 61.200 | 64.400 | 60.266 | 329,080 |
| 2023-12-29 | 64.000 | 64.760 | 62.485 | 63.400 | 59.330 | 222,823 |
| 2023-12-28 | 63.000 | 64.600 | 62.800 | 64.000 | 59.892 | 128,217 |
| 2023-12-27 | 63.000 | 64.200 | 61.000 | 62.600 | 58.581 | 481,610 |
| 2023-12-22 | 64.200 | 64.800 | 63.400 | 64.000 | 59.892 | 202,408 |
| 2023-12-21 | 63.200 | 64.800 | 63.200 | 64.000 | 59.892 | 145,793 |
| 2023-12-20 | 65.000 | 65.000 | 63.310 | 64.600 | 60.453 | 222,794 |
| 2023-12-19 | 64.800 | 64.800 | 63.000 | 63.800 | 59.704 | 314,746 |
| 2023-12-18 | 65.000 | 65.000 | 63.621 | 64.400 | 60.266 | 422,902 |
| 2023-12-15 | 63.000 | 65.000 | 61.100 | 64.600 | 60.453 | 549,322 |
| 2023-12-14 | 63.000 | 63.000 | 59.826 | 60.600 | 56.710 | 789,532 |
| 2023-12-13 | 65.000 | 65.000 | 61.000 | 61.200 | 57.271 | 633,186 |
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.