Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-11	41.650	43.850	41.363	43.600	40.520	323,398
2022-04-08	41.000	42.760	39.800	42.550	39.544	448,748
2022-04-07	40.000	41.000	39.350	41.000	38.103	136,892
2022-04-06	39.800	40.900	39.000	39.000	36.245	582,054
2022-04-05	39.700	40.800	39.388	39.700	36.895	214,670
2022-04-04	39.800	40.850	39.000	40.000	37.174	822,103
2022-04-01	39.650	40.400	39.000	39.650	36.849	348,513
2022-03-31	39.400	40.850	39.079	39.750	36.942	315,491
2022-03-30	39.900	40.950	39.000	39.250	36.477	545,004
2022-03-29	39.800	40.843	39.000	40.000	37.174	874,367
2022-03-28	39.000	40.350	38.392	39.000	36.245	492,491
2022-03-25	40.500	40.950	39.000	39.350	36.570	157,031
2022-03-24	40.000	41.500	38.995	39.200	36.431	480,282
2022-03-23	42.000	43.450	39.800	40.000	37.174	663,555
2022-03-22	41.000	43.900	40.500	42.000	39.033	285,908
2022-03-21	42.000	43.950	41.455	42.550	39.544	559,421
2022-03-18	45.000	47.748	36.700	42.050	39.079	2,392,217
2022-03-17	43.000	45.450	40.900	44.650	41.496	350,162
2022-03-16	44.000	45.000	40.100	42.000	39.033	542,852
2022-03-15	43.900	43.900	40.400	43.650	40.566	252,311
2022-03-14	40.000	43.800	40.000	43.750	40.659	450,625
2022-03-11	39.450	41.100	37.020	39.500	36.709	707,551
2022-03-10	39.050	39.605	36.050	37.100	34.479	1,058,023
2022-03-09	38.000	40.500	36.100	38.050	35.362	905,196
2022-03-08	33.000	38.294	32.050	36.000	33.457	883,565
2022-03-07	38.000	39.350	32.650	33.500	31.133	426,941
2022-03-04	40.000	41.800	35.775	37.650	34.990	993,748
2022-03-03	42.950	42.950	38.791	39.725	36.919	303,510
2022-03-02	42.950	44.950	41.500	41.500	38.568	137,897
2022-03-01	43.850	47.850	41.339	42.400	39.405	291,003
2022-02-28	44.900	44.950	43.250	43.800	40.706	108,970
2022-02-25	43.200	45.000	41.200	43.200	40.148	312,564
2022-02-24	42.100	45.350	40.500	41.600	38.661	1,066,632
2022-02-23	46.350	48.450	43.050	45.000	41.821	611,236
2022-02-22	46.250	49.000	45.350	46.375	43.099	268,081
2022-02-21	47.950	51.800	45.850	48.000	44.609	237,155
2022-02-18	48.200	50.200	47.500	48.550	45.120	265,955
2022-02-17	48.300	51.600	47.250	49.450	45.956	115,323
2022-02-16	49.400	52.600	48.059	49.100	45.631	139,650
2022-02-15	47.950	49.820	47.566	49.000	45.538	374,011
2022-02-14	47.300	49.775	47.300	48.800	45.352	223,282
2022-02-11	48.950	49.850	47.552	49.850	46.328	178,901
2022-02-10	47.000	50.829	47.000	48.850	45.399	212,088
2022-02-09	50.000	50.655	48.550	49.700	46.189	133,569
2022-02-08	49.700	51.790	48.950	49.500	46.003	196,612
2022-02-07	48.350	49.956	45.968	49.300	45.817	222,737
2022-02-04	46.800	48.550	44.630	47.600	44.237	441,687
2022-02-03	49.000	49.000	48.000	48.000	44.609	231,010
2022-02-02	50.200	51.680	48.000	48.000	44.609	228,261
2022-02-01	48.100	50.810	48.100	48.800	45.352	168,106
2022-01-31	48.000	50.000	48.000	48.600	45.166	258,381
2022-01-28	49.600	53.297	49.500	49.700	46.189	276,173
2022-01-27	50.900	53.155	48.649	51.200	47.583	447,667
2022-01-26	48.850	51.000	46.050	51.000	47.397	378,677
2022-01-25	46.900	48.950	45.890	48.500	45.074	324,454
2022-01-24	48.100	49.950	45.295	46.850	43.540	570,402
2022-01-21	49.000	50.000	48.100	48.700	45.259	557,395
2022-01-20	49.950	50.000	48.288	49.300	45.817	373,009
2022-01-19	49.900	52.400	48.300	48.300	44.888	783,144
2022-01-18	51.400	52.850	49.100	50.000	46.468	279,219

← NewerPage 20 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.