Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	44.300	46.800	43.300	44.300	41.170	172,024
2023-06-23	44.300	45.900	43.500	44.000	40.891	372,703
2023-06-22	41.800	46.988	41.800	45.100	41.914	1,428,233
2023-06-21	43.700	44.400	43.105	43.400	40.334	205,976
2023-06-20	43.900	44.500	43.100	44.000	40.891	237,886
2023-06-19	44.900	45.000	42.792	44.200	41.077	755,236
2023-06-16	44.000	45.400	43.500	44.800	41.635	1,223,268
2023-06-15	47.300	48.900	40.900	45.100	41.914	939,700
2023-06-14	47.100	49.900	46.000	46.000	42.750	400,584
2023-06-13	48.100	49.900	47.500	47.500	44.144	582,300
2023-06-12	48.600	49.900	47.600	47.700	44.330	434,607
2023-06-09	47.500	49.900	44.148	48.800	45.352	1,176,799
2023-06-08	52.200	53.800	45.000	47.100	43.772	2,832,884
2023-06-07	53.400	54.000	52.200	54.000	50.185	738,301
2023-06-06	53.000	53.400	51.800	53.000	49.256	1,416,003
2023-06-05	52.800	53.200	51.800	53.000	49.256	268,179
2023-06-02	52.200	52.400	51.400	51.800	48.140	166,200
2023-06-01	51.200	52.800	51.200	51.200	47.583	103,812
2023-05-31	51.600	53.400	50.200	50.800	47.211	312,719
2023-05-30	52.000	53.800	51.600	51.600	47.955	842,089
2023-05-26	53.800	53.800	52.000	53.800	49.999	205,285
2023-05-25	52.400	53.800	50.840	52.000	48.326	268,099
2023-05-24	51.800	53.600	50.600	52.000	48.326	260,313
2023-05-23	51.600	53.000	50.600	52.000	48.326	605,351
2023-05-22	53.200	53.500	49.072	50.600	47.025	1,681,298
2023-05-19	53.200	54.800	52.817	53.400	49.627	1,270,153
2023-05-18	54.000	54.600	53.794	54.000	50.185	220,097
2023-05-17	53.400	55.800	53.000	54.200	50.371	257,409
2023-05-16	54.000	56.400	53.000	53.200	49.442	358,609
2023-05-15	55.200	56.800	53.362	56.000	52.044	342,341
2023-05-12	57.000	57.800	53.400	53.400	49.627	667,151
2023-05-11	58.000	59.000	55.636	57.200	53.159	319,572
2023-05-10	57.200	59.800	56.994	57.400	53.345	122,115
2023-05-09	58.400	59.674	56.800	59.000	54.832	212,574
2023-05-05	59.000	59.800	58.000	58.200	54.088	184,919
2023-05-04	59.200	60.800	59.000	59.000	54.832	584,049
2023-05-03	57.200	60.600	57.200	59.000	54.832	611,200
2023-05-02	59.000	59.800	57.200	58.400	54.274	325,179
2023-04-28	58.000	59.800	56.810	59.600	55.389	383,077
2023-04-27	58.000	58.440	57.000	57.600	53.531	309,438
2023-04-26	59.200	59.800	56.800	57.000	52.973	336,332
2023-04-25	60.800	61.800	58.000	58.000	53.902	405,816
2023-04-24	55.200	61.000	55.000	60.800	56.505	1,155,951
2023-04-21	57.000	57.000	55.000	55.200	51.300	370,722
2023-04-20	56.800	57.000	55.589	55.800	51.858	140,639
2023-04-19	55.000	56.600	55.000	55.400	51.486	276,273
2023-04-18	55.000	55.800	54.000	55.000	51.114	180,587
2023-04-17	55.800	56.000	54.400	56.000	52.044	369,852
2023-04-14	56.000	56.000	53.200	54.200	50.371	1,066,234
2023-04-13	55.400	56.000	54.800	56.000	52.044	241,439
2023-04-12	55.400	56.000	55.010	56.000	52.044	615,258
2023-04-11	54.400	56.000	54.000	55.400	51.486	369,072
2023-04-06	56.000	56.800	55.200	56.000	52.044	330,333
2023-04-05	54.000	56.800	54.000	55.200	51.300	928,883
2023-04-04	55.000	55.000	54.000	54.400	50.557	301,233
2023-04-03	54.800	55.000	53.660	55.000	51.114	1,002,582
2023-03-31	54.000	54.800	52.388	54.500	50.650	335,429
2023-03-30	52.800	53.700	51.000	53.700	49.906	529,914
2023-03-29	52.000	53.008	51.755	52.600	48.884	231,410
2023-03-28	54.000	56.200	51.560	53.100	49.349	624,575

← NewerPage 15 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.