Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	59.000	59.630	57.600	57.800	53.717	601,205
2023-09-18	58.800	59.800	58.000	59.000	54.832	390,013
2023-09-15	60.400	60.650	58.400	60.000	55.761	507,736
2023-09-14	61.000	61.000	58.600	60.000	55.761	498,748
2023-09-13	59.600	60.400	58.000	60.200	55.947	676,563
2023-09-12	58.000	59.800	58.000	59.600	55.389	495,101
2023-09-11	59.000	60.000	58.000	59.200	55.018	437,353
2023-09-08	59.000	60.800	58.000	59.200	55.018	509,081
2023-09-07	59.000	61.000	58.200	58.600	54.460	148,034
2023-09-06	59.200	59.800	58.200	59.800	55.575	396,297
2023-09-05	59.000	60.800	58.200	58.800	54.646	636,096
2023-09-04	58.400	60.811	56.720	58.200	54.088	739,379
2023-09-01	57.000	59.600	56.062	58.400	54.274	1,928,101
2023-08-31	54.600	58.500	54.048	57.000	52.973	1,028,583
2023-08-30	54.400	55.698	54.000	54.400	50.557	723,857
2023-08-29	55.000	55.800	53.380	55.400	51.486	502,840
2023-08-25	52.800	55.000	52.000	54.000	50.185	1,165,649
2023-08-24	51.000	52.800	50.000	52.000	48.326	722,735
2023-08-23	48.500	52.330	48.500	51.000	47.397	1,474,749
2023-08-22	45.300	47.900	45.000	47.900	44.516	368,358
2023-08-21	44.400	47.000	44.400	45.800	42.564	89,049
2023-08-18	46.500	47.900	44.200	45.000	41.821	125,673
2023-08-17	46.300	47.900	45.900	47.300	43.958	77,280
2023-08-16	46.900	47.900	45.500	46.500	43.215	178,810
2023-08-15	46.300	46.600	45.400	46.000	42.750	138,260
2023-08-14	46.300	47.200	46.300	46.600	43.308	171,760
2023-08-11	46.700	47.700	45.300	46.200	42.936	209,833
2023-08-10	47.000	47.700	44.100	46.700	43.401	288,500
2023-08-09	47.100	49.100	47.000	47.400	44.051	211,282
2023-08-08	48.100	49.000	47.200	47.300	43.958	95,962
2023-08-07	47.800	49.000	47.300	48.400	44.981	94,183
2023-08-04	47.400	50.000	47.400	47.400	44.051	392,866
2023-08-03	47.300	48.900	47.100	47.200	43.865	131,879
2023-08-02	48.500	49.300	47.300	47.500	44.144	196,502
2023-08-01	49.300	50.000	48.800	48.800	45.352	166,003
2023-07-31	49.200	50.000	48.900	49.900	46.375	171,508
2023-07-28	49.400	50.000	49.200	49.500	46.003	188,555
2023-07-27	49.800	50.000	48.896	50.000	46.468	213,809
2023-07-26	49.000	49.900	48.200	49.000	45.538	186,587
2023-07-25	48.100	49.900	48.012	48.900	45.445	261,048
2023-07-24	48.600	48.600	48.000	48.300	44.888	137,307
2023-07-21	48.500	49.900	47.399	48.500	45.074	235,429
2023-07-20	47.700	49.000	47.700	48.800	45.352	169,323
2023-07-19	49.900	50.000	49.000	49.200	45.724	168,529
2023-07-18	49.200	50.000	47.300	50.000	46.468	110,070
2023-07-17	48.900	49.824	47.500	48.000	44.609	822,807
2023-07-14	48.400	49.200	47.200	47.200	43.865	159,440
2023-07-13	48.000	48.900	47.500	48.800	45.352	103,514
2023-07-12	47.600	48.500	47.000	48.200	44.795	154,585
2023-07-11	46.000	48.909	46.000	48.000	44.609	876,668
2023-07-10	47.200	48.900	46.100	47.000	43.680	332,323
2023-07-07	46.700	48.900	46.000	46.800	43.494	126,209
2023-07-06	47.000	47.000	46.300	46.500	43.215	313,970
2023-07-05	47.000	48.900	46.500	47.000	43.680	416,626
2023-07-04	47.600	48.900	46.149	47.400	44.051	686,639
2023-07-03	46.900	48.900	45.642	47.700	44.330	961,883
2023-06-30	45.900	46.900	45.080	46.000	42.750	1,016,699
2023-06-29	45.100	46.900	45.000	45.300	42.100	395,944
2023-06-28	45.000	46.400	43.400	46.400	43.122	228,404
2023-06-27	43.100	45.197	43.100	44.800	41.635	296,143

← NewerPage 14 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.