Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-28	183.00	183.00	177.20	178.60	177.15	553,821
2026-04-27	180.40	182.20	178.60	179.20	177.75	669,605
2026-04-24	184.00	184.00	178.60	180.40	178.94	1,028,748
2026-04-23	184.00	185.80	182.20	183.80	182.31	727,613
2026-04-22	184.00	187.40	183.60	185.40	183.90	1,701,469
2026-04-21	195.60	195.60	184.20	184.80	183.30	441,421
2026-04-20	187.40	191.60	186.00	186.40	184.89	456,781
2026-04-17	189.80	191.84	185.40	191.20	189.65	847,655
2026-04-16	198.40	200.00	187.60	189.00	187.47	1,167,564
2026-04-15	196.80	200.00	192.00	193.20	188.46	491,650
2026-04-14	190.00	200.00	190.00	198.20	193.34	972,883
2026-04-13	198.20	206.00	195.40	195.60	190.80	454,494
2026-04-10	196.20	203.50	195.20	199.60	194.70	986,051
2026-04-09	198.00	198.00	192.40	197.00	192.17	3,182,439
2026-04-08	197.40	199.60	188.20	195.00	190.21	4,716,916
2026-04-07	193.00	193.00	186.40	188.40	183.78	1,331,492
2026-04-02	190.00	192.80	184.80	189.60	184.95	624,918
2026-04-01	184.80	190.00	182.40	189.80	185.14	2,078,407
2026-03-31	175.80	184.40	175.80	181.40	176.95	3,849,747
2026-03-30	183.60	185.60	179.20	180.80	176.36	548,131
2026-03-27	192.60	194.78	182.80	184.00	179.48	570,581
2026-03-26	186.00	197.80	186.00	192.60	187.87	779,125
2026-03-25	189.40	193.13	187.00	191.40	186.70	668,139
2026-03-24	186.20	189.20	180.40	186.40	181.83	555,578
2026-03-23	186.00	190.40	174.32	186.40	181.83	931,555
2026-03-20	186.00	187.00	181.20	182.60	178.12	3,861,998
2026-03-19	184.80	185.00	175.20	182.80	178.31	1,575,783
2026-03-18	202.00	202.00	185.20	185.60	181.04	934,767
2026-03-17	190.00	196.40	190.00	193.00	188.26	1,802,295
2026-03-16	193.60	197.20	191.60	195.60	190.80	942,924
2026-03-13	198.00	198.60	192.80	195.80	190.99	700,565
2026-03-12	202.00	203.50	194.60	196.20	191.38	789,794
2026-03-11	194.00	203.50	194.00	202.00	197.04	1,316,533
2026-03-10	182.60	200.50	175.80	200.50	195.58	5,515,427
2026-03-09	176.00	176.00	166.00	170.00	165.83	1,628,908
2026-03-06	175.00	179.40	170.60	173.60	169.34	966,079
2026-03-05	175.00	179.40	175.00	176.20	171.88	719,374
2026-03-04	175.80	180.00	175.40	178.80	174.41	2,063,553
2026-03-03	182.00	184.00	174.80	177.00	172.66	1,702,444
2026-03-02	184.00	188.00	182.00	184.00	179.48	1,089,794
2026-02-27	191.40	195.00	186.60	186.60	182.02	8,038,874
2026-02-26	190.00	195.00	184.40	192.00	187.29	15,025,395
2026-02-25	189.00	190.00	183.40	186.00	181.44	758,284
2026-02-24	185.20	191.20	184.86	187.60	183.00	1,502,848
2026-02-23	187.20	192.00	185.60	186.60	182.02	939,598
2026-02-20	192.00	192.00	187.00	191.20	186.51	1,145,542
2026-02-19	193.00	193.00	188.60	190.40	185.73	549,062
2026-02-18	181.60	192.80	181.60	190.60	185.92	1,292,864
2026-02-17	189.40	189.40	184.80	187.80	183.19	1,380,614
2026-02-16	188.00	189.40	184.87	186.80	182.22	1,496,288
2026-02-13	193.00	193.00	183.00	187.00	182.41	1,003,054
2026-02-12	188.20	192.50	188.20	189.40	184.75	397,081
2026-02-11	187.20	190.00	186.20	189.80	185.14	793,807
2026-02-10	181.80	188.40	181.80	188.40	183.78	687,815
2026-02-09	183.00	188.00	180.80	187.60	183.00	1,761,353
2026-02-06	182.80	186.00	180.60	181.80	177.34	1,212,043
2026-02-05	180.20	182.80	179.00	181.80	177.34	287,320
2026-02-04	182.40	182.80	178.00	179.60	175.19	592,676
2026-02-03	180.00	182.40	178.00	181.20	176.75	808,530
2026-02-02	170.20	180.00	170.20	179.60	175.19	881,157

← NewerPage 3 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.