Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	39.686	40.000	38.950	39.375	36.593	35,044
2022-12-29	39.312	39.312	37.596	38.675	35.943	58,446
2022-12-28	37.000	39.312	37.000	37.500	34.851	189,771
2022-12-23	39.657	40.000	38.326	38.500	35.780	3,716
2022-12-22	38.450	39.950	37.050	38.000	35.315	272,230
2022-12-21	37.000	40.000	37.000	38.500	35.780	162,634
2022-12-20	39.050	41.950	36.000	38.500	35.780	403,567
2022-12-19	39.000	42.000	39.000	39.000	36.245	37,691
2022-12-16	40.050	42.850	38.050	40.400	37.546	445,468
2022-12-15	39.000	42.000	39.000	40.100	37.267	1,421,440
2022-12-14	42.000	42.000	39.000	39.000	36.245	341,110
2022-12-13	41.800	43.950	40.750	41.050	38.150	1,098,686
2022-12-12	41.250	41.800	41.000	41.050	38.150	141,819
2022-12-09	41.750	41.800	40.650	41.800	38.847	2,536,403
2022-12-08	41.000	41.250	40.383	41.250	38.336	3,468,037
2022-12-07	41.800	41.800	40.050	41.150	38.243	1,149,435
2022-12-06	41.700	41.700	40.800	41.450	38.522	179,481
2022-12-05	41.250	41.800	40.431	41.600	38.661	108,736
2022-12-02	41.250	41.383	40.050	41.300	38.382	113,454
2022-12-01	40.050	41.000	39.050	40.800	37.918	116,965
2022-11-30	40.600	41.800	39.968	40.750	37.871	237,700
2022-11-29	40.050	40.750	38.830	40.200	37.360	879,601
2022-11-28	38.500	39.600	37.050	38.450	35.734	484,728
2022-11-25	38.350	39.000	37.685	38.650	35.919	243,991
2022-11-24	37.000	40.000	37.000	38.650	35.919	592,204
2022-11-23	36.500	36.950	35.800	36.800	34.200	548,002
2022-11-22	36.250	36.803	35.482	36.400	33.828	919,989
2022-11-21	35.000	38.000	34.529	34.800	32.341	502,404
2022-11-18	36.100	36.741	35.145	36.200	33.643	569,635
2022-11-17	35.000	36.100	34.050	35.550	33.038	518,589
2022-11-16	35.050	37.000	34.925	35.400	32.899	531,835
2022-11-15	36.000	36.950	35.000	36.000	33.457	263,420
2022-11-14	37.000	37.000	35.050	35.850	33.317	118,522
2022-11-11	36.900	36.900	35.050	35.500	32.992	354,681
2022-11-10	35.500	35.950	34.250	35.300	32.806	385,546
2022-11-09	35.050	35.900	34.250	34.250	31.830	159,833
2022-11-08	35.700	36.522	35.000	35.650	33.131	186,834
2022-11-07	36.200	37.950	35.500	35.750	33.224	214,995
2022-11-04	35.450	36.000	35.278	35.650	33.131	325,963
2022-11-03	35.800	36.284	35.050	35.650	33.131	308,246
2022-11-02	35.900	35.900	35.100	35.650	33.131	371,304
2022-11-01	35.050	35.950	35.000	35.900	33.364	1,096,716
2022-10-31	38.000	39.950	35.450	35.450	32.946	508,869
2022-10-28	38.250	39.950	38.000	38.250	35.548	260,157
2022-10-27	39.600	39.600	38.350	39.100	36.338	378,167
2022-10-26	42.000	42.000	39.359	40.100	37.267	145,513
2022-10-25	40.000	41.950	40.000	40.000	37.174	27,496
2022-10-24	40.000	40.900	39.530	40.000	37.174	107,190
2022-10-21	40.000	40.950	39.350	39.750	36.942	194,547
2022-10-20	41.050	42.000	40.170	40.800	37.918	117,009
2022-10-19	41.000	41.650	41.000	41.000	38.103	50,533
2022-10-18	42.500	43.300	41.050	41.250	38.336	97,953
2022-10-17	43.000	43.000	40.032	43.000	39.962	61,016
2022-10-14	39.700	42.450	39.350	41.500	38.568	252,483
2022-10-13	41.600	41.950	40.000	40.700	37.825	230,309
2022-10-12	40.400	42.450	39.400	41.800	38.847	117,376
2022-10-11	41.350	42.000	40.182	41.200	38.289	390,545
2022-10-10	41.000	41.850	38.550	41.000	38.103	423,302
2022-10-07	38.250	40.250	36.600	39.350	36.570	175,466
2022-10-06	39.000	40.200	38.950	39.700	36.895	91,064

← NewerPage 17 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.