Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-11	34.450	34.500	33.498	34.500	32.063	43,939
2022-07-08	34.450	34.500	32.655	34.150	31.737	162,394
2022-07-07	34.000	34.950	32.100	32.700	30.390	237,615
2022-07-06	34.050	34.950	33.820	34.300	31.877	59,241
2022-07-05	34.850	35.000	33.550	34.300	31.877	194,505
2022-07-04	35.000	36.000	34.050	34.300	31.877	144,918
2022-07-01	35.000	36.400	34.050	36.000	33.457	62,697
2022-06-30	34.600	36.300	34.200	34.200	31.784	95,633
2022-06-29	34.601	36.000	34.600	35.275	32.783	72,795
2022-06-28	36.000	36.348	34.550	34.550	32.109	213,666
2022-06-27	36.000	36.000	34.700	35.000	32.527	81,175
2022-06-24	38.000	38.000	34.700	35.000	32.527	210,216
2022-06-23	36.800	38.186	35.915	38.000	35.315	176,510
2022-06-22	36.000	37.500	35.000	36.000	33.457	273,500
2022-06-21	35.950	38.000	35.000	35.000	32.527	172,512
2022-06-20	37.700	37.950	34.500	35.500	32.992	870,057
2022-06-17	36.100	39.000	35.030	36.000	33.457	517,238
2022-06-16	38.000	38.850	36.098	38.000	35.315	659,452
2022-06-15	39.000	39.350	38.095	39.000	36.245	183,470
2022-06-14	38.800	40.950	38.050	39.475	36.686	380,243
2022-06-13	39.500	39.500	38.050	39.000	36.245	91,581
2022-06-10	39.950	40.800	38.791	39.600	36.802	270,992
2022-06-09	40.950	41.000	39.350	41.000	38.103	46,371
2022-06-08	39.700	40.950	38.859	39.200	36.431	76,679
2022-06-07	39.850	40.900	39.150	39.250	36.477	128,367
2022-06-06	39.000	40.492	39.000	39.975	37.151	390,889
2022-06-01	39.000	40.950	38.730	39.400	36.616	350,275
2022-05-31	39.050	40.950	39.000	39.000	36.245	97,520
2022-05-30	39.200	40.950	39.150	39.400	36.616	467,261
2022-05-27	39.200	40.000	38.550	39.000	36.245	121,400
2022-05-26	39.800	40.800	38.983	40.000	37.174	41,665
2022-05-25	39.150	40.150	38.353	39.600	36.802	90,103
2022-05-24	39.750	39.888	38.000	38.000	35.315	292,368
2022-05-23	39.450	40.000	39.450	39.850	37.035	254,852
2022-05-20	39.650	39.900	39.150	39.300	36.524	242,621
2022-05-19	39.000	40.450	39.000	39.000	36.245	69,019
2022-05-18	39.400	40.850	38.300	40.850	37.964	92,792
2022-05-17	39.150	40.000	37.770	39.650	36.849	121,480
2022-05-16	40.100	40.250	37.850	39.000	36.245	442,339
2022-05-13	39.000	41.115	39.000	39.000	36.245	119,786
2022-05-12	38.950	40.000	38.950	39.500	36.709	84,452
2022-05-11	39.500	41.050	39.000	39.500	36.709	143,648
2022-05-10	40.700	41.450	39.500	39.550	36.756	197,021
2022-05-09	42.550	43.050	40.000	40.000	37.174	97,514
2022-05-06	42.000	43.300	41.400	42.400	39.405	189,408
2022-05-05	43.000	44.100	41.700	42.000	39.033	172,157
2022-05-04	42.000	43.000	41.323	42.000	39.033	188,682
2022-05-03	40.700	42.600	40.000	42.350	39.358	450,388
2022-04-29	42.400	42.400	40.000	40.000	37.174	73,316
2022-04-28	41.250	42.500	40.000	40.000	37.174	49,064
2022-04-27	40.150	41.600	40.050	41.200	38.289	179,972
2022-04-26	42.400	42.950	40.000	40.000	37.174	196,815
2022-04-25	44.600	45.330	41.500	42.000	39.033	591,133
2022-04-22	42.000	45.557	42.000	45.150	41.960	329,063
2022-04-21	41.850	42.947	41.050	41.950	38.986	274,780
2022-04-20	41.000	42.430	40.150	41.450	38.522	340,177
2022-04-19	42.550	42.800	42.000	42.000	39.033	123,586
2022-04-14	44.000	44.000	42.000	42.400	39.405	223,023
2022-04-13	42.550	43.900	41.575	43.900	40.799	249,601
2022-04-12	43.950	44.572	42.086	42.925	39.892	226,358

← NewerPage 19 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.