Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-17	52.700	53.500	51.000	51.000	47.397	181,048
2022-01-14	54.000	55.210	52.000	52.600	48.884	171,236
2022-01-13	52.900	54.900	52.165	53.000	49.256	186,195
2022-01-12	52.200	55.900	52.000	53.600	49.813	69,817
2022-01-11	52.600	54.900	52.257	52.600	48.884	208,041
2022-01-10	54.000	56.000	52.300	56.000	52.044	210,110
2022-01-07	52.800	54.000	51.300	53.200	49.442	140,844
2022-01-06	53.000	55.900	51.203	53.100	49.349	653,992
2022-01-05	53.500	55.800	52.700	54.000	50.185	221,107
2022-01-04	54.000	55.015	51.784	54.000	50.185	424,333
2021-12-31	51.500	54.066	51.500	53.400	49.627	291,391
2021-12-30	51.500	53.200	51.100	53.000	49.256	86,776
2021-12-29	52.700	54.600	51.000	51.000	47.397	281,874
2021-12-24	52.600	54.400	49.400	52.600	48.884	58,113
2021-12-23	51.300	54.800	50.900	51.600	47.955	713,202
2021-12-22	49.450	50.300	48.900	50.000	46.468	121,691
2021-12-21	47.500	49.700	47.500	49.700	46.189	513,371
2021-12-20	49.450	50.200	47.250	47.500	44.144	298,292
2021-12-17	51.100	51.100	47.500	47.500	44.144	521,744
2021-12-16	47.500	49.645	47.100	47.500	44.144	223,340
2021-12-15	47.050	48.700	46.300	47.550	44.191	503,200
2021-12-14	48.050	49.415	46.600	47.000	43.680	466,337
2021-12-13	49.250	50.600	46.000	47.900	44.516	1,196,216
2021-12-10	52.500	53.328	51.400	51.700	48.047	285,456
2021-12-09	54.800	54.800	51.752	52.500	48.791	91,317
2021-12-08	52.000	54.700	52.000	52.000	48.326	453,751
2021-12-07	53.500	53.823	52.317	53.000	49.256	208,583
2021-12-06	52.800	53.900	52.211	53.000	49.256	206,907
2021-12-03	55.200	55.200	52.000	52.000	48.326	251,923
2021-12-02	52.900	54.200	51.900	53.200	49.442	630,004
2021-12-01	54.900	55.900	52.800	53.500	49.720	218,962
2021-11-30	51.500	54.800	51.200	53.500	49.720	301,508
2021-11-29	52.000	53.776	51.300	51.900	48.233	348,461
2021-11-26	54.000	54.000	51.000	51.000	47.397	668,950
2021-11-25	54.000	56.156	53.700	55.000	51.114	314,123
2021-11-24	53.400	55.870	52.564	54.300	50.464	230,426
2021-11-23	54.300	55.580	53.300	54.000	50.185	378,335
2021-11-22	54.100	55.500	54.100	55.500	51.579	288,634
2021-11-19	57.300	57.300	54.100	55.000	51.114	334,803
2021-11-18	56.000	57.180	54.400	55.200	51.300	204,195
2021-11-17	55.200	57.800	54.623	56.000	52.044	383,854
2021-11-16	56.100	57.500	55.000	55.900	51.951	270,465
2021-11-15	55.000	57.723	53.100	56.300	52.322	585,937
2021-11-12	57.200	59.200	55.000	57.100	53.066	613,044
2021-11-11	56.900	57.400	54.600	57.400	53.345	464,207
2021-11-10	57.000	58.600	56.370	57.000	52.973	220,103
2021-11-09	59.200	60.550	55.600	57.200	53.159	852,889
2021-11-08	60.400	61.000	56.800	59.550	55.343	392,420
2021-11-05	58.200	60.800	56.800	57.800	53.717	759,834
2021-11-04	54.600	57.858	54.500	57.600	53.531	194,903
2021-11-03	55.200	56.100	54.300	54.400	50.557	222,087
2021-11-02	54.300	55.800	53.600	55.000	51.114	197,194
2021-11-01	53.500	55.800	52.195	54.600	50.743	655,621
2021-10-29	54.100	55.500	53.500	53.500	49.720	152,991
2021-10-28	55.100	56.100	53.500	55.000	51.114	139,640
2021-10-27	54.200	56.200	53.727	54.900	51.021	248,220
2021-10-26	55.000	55.741	52.657	54.900	51.021	485,889
2021-10-25	55.000	55.700	53.900	54.300	50.464	105,259
2021-10-22	54.100	55.000	52.600	55.000	51.114	296,758
2021-10-21	54.800	55.500	53.300	54.300	50.464	182,491

← NewerPage 21 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.