Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	217.50	219.00	215.00	216.00	214.25	325,562
2026-07-22	206.50	220.00	206.50	218.00	216.23	524,777
2026-07-21	212.00	218.50	211.00	215.00	213.26	1,267,532
2026-07-20	205.00	217.50	205.00	210.00	208.30	628,570
2026-07-17	211.00	213.00	209.00	210.00	208.30	592,759
2026-07-16	212.00	213.00	208.50	213.00	211.27	688,991
2026-07-15	206.00	215.50	204.00	211.50	209.78	959,781
2026-07-14	218.50	218.50	204.36	207.00	205.32	415,073
2026-07-13	207.50	209.50	205.00	209.00	207.30	1,916,319
2026-07-10	209.50	210.00	207.00	209.00	207.30	1,623,175
2026-07-09	214.00	214.00	205.00	209.50	207.80	3,177,481
2026-07-08	208.00	209.00	203.50	205.00	203.34	2,346,700
2026-07-07	218.00	218.00	207.50	209.00	207.30	1,321,585
2026-07-06	207.50	218.00	207.50	217.50	215.74	1,892,713
2026-07-03	209.00	219.50	209.00	217.00	215.24	3,951,828
2026-07-02	212.00	216.00	210.50	210.50	208.79	936,285
2026-07-01	204.50	213.67	201.50	213.50	211.77	534,773
2026-06-30	216.00	216.00	206.36	207.50	205.82	338,031
2026-06-29	214.00	214.00	204.00	205.50	203.83	421,094
2026-06-26	210.00	212.55	201.00	210.00	208.30	790,421
2026-06-25	208.00	214.00	200.00	212.00	210.28	647,690
2026-06-24	205.00	209.50	202.50	207.00	205.32	272,451
2026-06-23	202.50	213.00	202.00	206.00	204.33	420,415
2026-06-22	207.00	210.00	204.00	210.00	208.30	609,420
2026-06-19	212.50	212.50	204.50	207.00	205.32	2,716,894
2026-06-18	209.00	211.50	206.50	210.50	208.79	704,609
2026-06-17	206.00	210.00	203.50	210.00	208.30	552,796
2026-06-16	202.00	207.00	200.60	204.00	202.34	710,652
2026-06-15	198.00	203.50	194.00	202.00	200.36	1,386,842
2026-06-12	195.00	198.40	189.49	195.00	193.42	1,841,436
2026-06-11	188.80	193.80	186.40	193.60	192.03	397,100
2026-06-10	190.00	190.60	185.80	189.00	187.47	382,390
2026-06-09	192.60	194.20	189.00	189.00	187.47	415,933
2026-06-08	187.00	195.00	187.00	192.60	191.04	1,457,319
2026-06-05	191.00	197.75	191.00	193.80	192.23	872,721
2026-06-04	194.40	195.00	186.40	194.80	193.22	531,499
2026-06-03	193.80	195.00	186.20	193.80	192.23	661,628
2026-06-02	191.20	194.00	187.40	192.60	191.04	382,530
2026-06-01	196.00	196.00	188.00	189.80	188.26	746,496
2026-05-29	199.80	199.80	189.60	193.80	192.23	687,182
2026-05-28	185.00	194.00	185.00	191.00	189.45	1,375,480
2026-05-27	199.80	199.80	190.60	191.20	189.65	1,010,130
2026-05-26	194.80	198.80	191.69	196.00	194.41	459,591
2026-05-22	192.60	195.40	191.00	192.80	191.24	408,034
2026-05-21	193.40	196.80	189.20	192.40	190.84	1,540,486
2026-05-20	193.00	194.80	188.60	193.40	191.83	4,061,820
2026-05-19	206.00	206.00	191.40	193.00	191.43	1,775,715
2026-05-18	197.40	202.50	196.20	197.00	195.40	1,786,840
2026-05-15	199.00	203.00	198.60	201.50	199.87	1,201,456
2026-05-14	197.60	206.00	191.80	203.00	201.35	1,998,623
2026-05-13	196.00	197.80	193.00	196.60	195.00	921,479
2026-05-12	196.20	197.62	192.80	195.00	193.42	1,193,255
2026-05-11	198.00	198.00	192.60	197.60	196.00	851,188
2026-05-08	193.20	198.40	193.20	194.20	192.62	493,206
2026-05-07	199.00	199.00	188.40	195.60	194.01	1,958,097
2026-05-06	189.80	195.20	187.60	193.40	191.83	723,669
2026-05-05	189.80	189.80	181.00	187.00	185.48	641,656
2026-05-01	189.40	189.40	184.80	186.80	185.28	523,061
2026-04-30	176.80	188.60	174.20	186.60	185.09	966,883
2026-04-29	178.20	179.80	174.20	176.00	174.57	1,181,139

← NewerPage 2 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.