Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-05	38.950	40.200	38.950	38.950	36.198	100,678
2022-10-04	39.000	40.945	38.950	40.000	37.174	144,159
2022-10-03	39.200	41.000	39.000	39.200	36.431	75,129
2022-09-30	39.550	42.850	39.500	40.000	37.174	189,509
2022-09-29	39.850	42.950	39.328	40.550	37.685	310,124
2022-09-28	42.200	42.950	41.000	41.450	38.522	265,422
2022-09-27	42.500	43.950	42.350	42.500	39.497	100,489
2022-09-26	42.400	43.450	42.150	42.400	39.405	87,894
2022-09-23	42.350	44.050	42.129	42.300	39.312	198,077
2022-09-22	42.200	43.250	42.200	42.200	39.219	56,052
2022-09-21	41.600	43.950	41.550	41.600	38.661	19,846
2022-09-20	42.300	44.150	41.650	42.450	39.451	32,423
2022-09-16	42.000	44.450	41.650	42.000	39.033	107,958
2022-09-15	42.950	44.184	41.750	42.200	39.219	130,104
2022-09-14	43.150	44.450	41.950	43.000	39.962	395,910
2022-09-13	42.950	43.500	41.650	42.800	39.776	327,142
2022-09-12	42.000	42.950	40.251	42.250	39.265	501,450
2022-09-09	41.000	42.000	40.050	41.300	38.382	312,355
2022-09-08	40.900	42.000	38.250	42.000	39.033	317,593
2022-09-07	39.400	40.000	39.038	40.000	37.174	232,484
2022-09-06	39.100	39.700	38.150	39.100	36.338	292,491
2022-09-05	38.900	40.000	38.050	40.000	37.174	170,584
2022-09-02	38.300	39.322	38.300	39.250	36.477	177,950
2022-09-01	39.000	40.850	38.126	38.450	35.734	380,611
2022-08-31	39.000	40.300	39.000	40.000	37.174	380,536
2022-08-30	40.950	41.000	38.950	40.000	37.174	356,268
2022-08-26	40.950	41.000	39.300	41.000	38.103	301,483
2022-08-25	40.950	41.000	39.156	40.500	37.639	259,816
2022-08-24	40.500	43.000	39.000	39.950	37.128	481,786
2022-08-23	39.050	41.333	38.163	39.500	36.709	505,335
2022-08-22	39.950	41.150	39.423	40.000	37.174	243,194
2022-08-19	40.250	41.950	39.100	40.750	37.871	208,919
2022-08-18	40.050	42.000	40.050	42.000	39.033	104,142
2022-08-17	40.700	41.300	39.850	41.000	38.103	383,969
2022-08-16	40.300	40.950	39.245	40.500	37.639	154,926
2022-08-15	40.200	41.000	39.570	41.000	38.103	244,062
2022-08-12	39.350	40.250	39.000	40.000	37.174	293,961
2022-08-11	40.050	40.800	38.700	40.400	37.546	125,686
2022-08-10	40.600	41.950	39.236	41.000	38.103	108,162
2022-08-09	40.450	40.450	39.000	39.000	36.245	127,310
2022-08-08	39.750	40.650	39.000	40.650	37.778	146,927
2022-08-05	39.450	39.550	38.842	39.500	36.709	163,217
2022-08-04	39.950	40.450	38.970	39.500	36.709	301,896
2022-08-03	40.000	40.950	36.188	39.250	36.477	764,458
2022-08-02	45.000	45.000	40.207	41.050	38.150	504,009
2022-08-01	42.050	44.818	42.050	44.000	40.891	115,490
2022-07-29	42.150	43.950	41.825	43.900	40.799	323,660
2022-07-28	41.550	42.950	41.500	42.000	39.033	578,870
2022-07-27	41.550	42.550	40.100	41.800	38.847	91,182
2022-07-26	42.500	43.350	40.050	42.150	39.172	183,968
2022-07-25	40.050	43.850	40.050	42.000	39.033	227,246
2022-07-22	43.000	43.950	42.050	43.600	40.520	209,696
2022-07-21	38.500	44.955	38.500	44.200	41.077	1,450,617
2022-07-20	36.000	39.685	36.000	39.500	36.709	935,817
2022-07-19	33.950	35.000	33.050	34.700	32.249	124,833
2022-07-18	33.950	34.771	33.050	33.500	31.133	52,680
2022-07-15	33.200	34.855	33.000	33.350	30.994	498,942
2022-07-14	34.665	34.680	33.450	34.000	31.598	99,197
2022-07-13	34.500	34.900	33.386	34.475	32.039	116,316
2022-07-12	34.000	34.450	33.498	34.400	31.970	51,134

← NewerPage 18 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.