Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	52.900	56.000	50.793	54.600	50.743	591,936
2023-03-24	55.000	56.000	52.702	53.100	49.349	1,156,285
2023-03-23	54.900	56.900	53.200	55.400	51.486	843,671
2023-03-22	52.000	55.900	51.390	55.500	51.579	1,628,703
2023-03-21	51.300	51.900	50.100	51.600	47.955	340,300
2023-03-20	52.000	53.903	50.710	51.100	47.490	732,833
2023-03-17	51.900	53.900	49.750	52.100	48.419	2,599,070
2023-03-16	51.900	52.928	48.642	50.600	47.025	779,131
2023-03-15	48.000	52.670	47.000	51.900	48.233	3,060,519
2023-03-14	48.000	49.500	46.734	48.000	44.609	1,547,908
2023-03-13	46.500	47.950	44.300	44.550	41.403	485,120
2023-03-10	47.000	47.000	44.500	45.000	41.821	282,019
2023-03-09	46.000	48.000	45.000	46.500	43.215	1,549,320
2023-03-08	45.550	46.950	45.393	46.225	42.959	413,656
2023-03-07	45.000	46.180	44.200	45.250	42.053	580,764
2023-03-06	45.000	45.950	44.150	44.900	41.728	1,031,773
2023-03-03	44.950	45.000	44.150	44.450	41.310	100,489
2023-03-02	44.000	44.760	43.496	44.150	41.031	135,914
2023-03-01	44.500	44.950	43.715	44.500	41.356	89,541
2023-02-28	44.950	44.950	43.200	43.950	40.845	129,813
2023-02-27	43.250	45.000	43.250	43.850	40.752	257,299
2023-02-24	44.300	45.000	43.259	43.550	40.473	210,944
2023-02-23	44.000	44.850	43.283	44.300	41.170	102,105
2023-02-22	43.900	43.950	43.150	43.900	40.799	16,003
2023-02-21	43.050	44.950	43.000	43.000	39.962	189,472
2023-02-20	43.550	45.950	43.366	43.500	40.427	65,579
2023-02-17	44.100	45.050	43.100	43.550	40.473	123,550
2023-02-16	43.850	46.000	43.550	46.000	42.750	73,580
2023-02-15	43.750	44.750	43.550	44.200	41.077	178,341
2023-02-14	44.950	45.950	43.550	44.950	41.774	133,213
2023-02-13	45.350	45.950	43.982	44.600	41.449	193,198
2023-02-10	45.000	45.950	43.550	44.225	41.101	104,276
2023-02-09	45.300	46.500	44.000	44.000	40.891	79,644
2023-02-08	45.000	46.450	44.447	45.000	41.821	121,607
2023-02-07	45.450	46.150	44.550	45.750	42.518	365,326
2023-02-06	46.550	47.000	44.900	45.850	42.611	410,568
2023-02-03	46.800	47.350	46.200	46.550	43.261	135,251
2023-02-02	46.800	47.600	45.550	46.800	43.494	194,084
2023-02-01	46.900	47.100	45.050	46.500	43.215	126,028
2023-01-31	47.000	47.500	45.150	46.000	42.750	158,849
2023-01-30	46.900	47.600	45.050	46.000	42.750	166,435
2023-01-27	47.000	49.400	45.500	48.000	44.609	980,153
2023-01-26	42.000	47.250	42.000	46.950	43.633	656,967
2023-01-25	42.750	43.800	40.050	42.800	39.776	544,408
2023-01-24	42.450	42.950	41.000	41.700	38.754	158,797
2023-01-23	40.950	41.950	40.210	41.450	38.522	203,492
2023-01-20	42.000	42.000	40.152	41.000	38.103	79,766
2023-01-19	41.950	42.000	39.550	42.000	39.033	512,181
2023-01-18	41.100	42.000	40.300	42.000	39.033	66,841
2023-01-17	40.900	40.900	39.753	40.400	37.546	29,668
2023-01-16	40.850	40.900	39.050	40.900	38.010	263,551
2023-01-13	40.000	40.850	39.050	40.850	37.964	189,529
2023-01-12	40.450	40.450	39.708	40.000	37.174	301,124
2023-01-11	40.000	40.450	39.050	40.000	37.174	965,675
2023-01-10	40.000	40.900	40.000	40.000	37.174	774,981
2023-01-09	39.950	40.900	39.950	40.000	37.174	279,531
2023-01-06	39.900	40.000	39.200	40.000	37.174	185,347
2023-01-05	40.000	40.000	38.007	40.000	37.174	330,603
2023-01-04	39.800	39.950	37.825	39.800	36.988	232,789
2023-01-03	38.550	40.650	37.300	39.300	36.524	340,939

← NewerPage 16 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.