Costain Group PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	66.000	66.000	62.050	63.000	58.956	223,959
2023-12-11	64.800	65.182	63.000	64.200	60.079	409,186
2023-12-08	64.800	65.000	63.184	64.600	60.453	529,697
2023-12-07	63.000	65.600	61.800	64.800	60.640	673,721
2023-12-06	65.600	65.600	62.000	63.400	59.330	420,916
2023-12-05	66.000	66.000	63.000	64.000	59.892	507,806
2023-12-04	63.600	67.250	61.800	65.000	60.827	1,413,509
2023-12-01	63.600	63.600	61.840	63.000	58.956	784,450
2023-11-30	61.000	63.400	59.200	62.000	58.020	1,699,087
2023-11-29	60.000	60.720	58.600	59.400	55.587	1,389,630
2023-11-28	58.400	60.800	57.835	59.400	55.587	1,777,429
2023-11-27	57.400	58.400	56.800	56.800	53.154	404,694
2023-11-24	57.200	58.400	57.200	57.600	53.902	194,370
2023-11-23	57.200	58.400	57.200	58.000	54.277	167,151
2023-11-22	56.800	57.400	56.100	57.400	53.715	389,234
2023-11-21	55.400	58.600	55.145	57.000	53.341	1,234,254
2023-11-20	52.800	55.000	52.224	55.000	51.469	481,840
2023-11-17	53.400	53.800	52.000	53.000	49.598	140,064
2023-11-16	53.400	53.800	51.491	52.400	49.036	225,564
2023-11-15	52.400	53.800	51.881	53.000	49.598	483,455
2023-11-14	49.200	53.143	48.100	51.400	48.100	5,937,168
2023-11-13	48.700	50.200	48.000	49.500	46.322	148,962
2023-11-10	48.100	50.800	48.000	48.600	45.480	152,042
2023-11-09	48.900	50.800	48.316	49.000	45.854	228,109
2023-11-08	49.800	51.600	47.200	47.200	44.170	376,147
2023-11-07	51.000	51.800	49.700	50.000	46.790	89,927
2023-11-06	51.000	51.800	49.600	49.700	46.510	482,830
2023-11-03	51.000	51.800	50.200	51.000	47.726	3,165,284
2023-11-02	51.800	51.800	50.200	51.000	47.726	150,544
2023-11-01	51.000	51.719	50.000	50.400	47.165	343,624
2023-10-31	49.000	51.528	49.000	50.800	47.539	247,076
2023-10-30	48.800	50.800	47.500	50.200	46.977	288,719
2023-10-27	48.500	48.900	46.600	48.800	45.667	187,502
2023-10-26	46.900	48.900	46.000	47.500	44.451	241,918
2023-10-25	47.200	48.900	47.000	48.300	45.199	155,598
2023-10-24	50.000	50.000	46.700	47.000	43.983	338,620
2023-10-23	51.000	51.000	47.775	48.100	45.012	291,661
2023-10-20	52.000	52.000	48.000	49.300	46.135	1,854,171
2023-10-19	51.600	53.800	51.000	51.000	47.726	144,783
2023-10-18	54.000	54.000	51.800	51.800	48.475	60,255
2023-10-17	53.000	53.000	51.800	52.800	49.411	104,056
2023-10-16	55.600	55.600	51.000	51.200	47.913	458,874
2023-10-13	55.600	55.600	52.800	52.800	49.411	228,591
2023-10-12	57.000	57.000	53.104	53.200	49.785	219,850
2023-10-11	54.200	56.400	54.000	54.000	50.533	262,783
2023-10-10	55.200	56.800	54.855	55.400	51.844	81,734
2023-10-09	54.400	56.800	54.400	55.000	51.469	301,997
2023-10-06	56.200	57.800	55.000	55.800	52.218	993,051
2023-10-05	56.000	57.600	54.800	55.800	52.218	609,906
2023-10-04	57.400	57.697	56.200	56.200	52.592	335,190
2023-10-03	56.000	58.416	53.721	57.000	53.341	887,375
2023-10-02	58.000	58.000	53.400	53.800	50.346	576,537
2023-09-29	56.800	58.800	56.523	56.800	53.154	147,299
2023-09-28	57.600	58.800	56.200	56.800	53.154	302,701
2023-09-27	58.000	58.800	56.800	57.600	53.902	325,535
2023-09-26	56.800	58.600	55.506	56.800	53.154	346,312
2023-09-25	55.400	59.000	54.996	58.600	54.838	674,654
2023-09-22	54.800	57.200	54.000	55.400	51.844	709,445
2023-09-21	58.000	59.000	54.800	54.800	51.282	720,075
2023-09-20	58.200	60.600	55.616	58.000	53.902	809,637

← NewerPage 13 of 22 · 1,262 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.