Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-30	176.20	179.40	173.58	177.00	172.66	1,954,924
2026-01-29	179.40	179.40	175.60	176.20	171.88	869,934
2026-01-28	171.20	181.40	171.20	177.00	172.66	428,634
2026-01-27	174.80	178.80	171.60	178.80	174.41	878,140
2026-01-26	174.00	181.60	170.80	173.40	169.14	2,385,746
2026-01-23	163.00	164.60	161.00	162.00	158.02	661,962
2026-01-22	161.20	166.60	161.20	165.00	160.95	864,266
2026-01-21	161.80	163.00	158.00	161.80	157.83	626,910
2026-01-20	157.20	163.60	157.20	161.00	157.05	636,200
2026-01-19	163.00	165.00	159.80	164.00	159.98	694,487
2026-01-16	163.40	163.40	162.00	163.00	159.00	326,359
2026-01-15	162.60	163.40	160.20	163.40	159.39	3,080,889
2026-01-14	162.00	163.51	158.40	160.00	156.07	1,292,923
2026-01-13	162.00	163.00	158.91	160.40	156.46	387,835
2026-01-12	162.80	166.80	160.77	162.00	158.02	447,221
2026-01-09	161.20	164.60	161.20	163.80	159.78	583,521
2026-01-08	158.60	164.80	158.60	164.20	160.17	1,767,933
2026-01-07	155.20	161.20	155.20	160.00	156.07	512,616
2026-01-06	158.00	162.20	156.80	162.00	158.02	404,180
2026-01-05	157.80	159.20	154.09	157.40	153.54	403,088
2026-01-02	158.00	159.80	155.80	157.20	153.34	2,858,478
2025-12-31	158.00	160.00	157.40	159.60	155.68	674,557
2025-12-30	158.80	159.60	157.40	159.20	155.29	677,783
2025-12-29	155.20	159.40	155.20	158.40	154.51	136,734
2025-12-24	159.80	160.00	156.20	159.00	155.10	351,498
2025-12-23	155.20	160.54	155.20	159.60	155.68	198,830
2025-12-22	158.80	159.00	156.01	158.20	154.32	542,647
2025-12-19	158.00	160.00	156.60	158.20	154.32	458,980
2025-12-18	159.80	159.80	157.80	159.20	155.29	360,030
2025-12-17	162.80	163.00	159.20	159.20	155.29	4,496,666
2025-12-16	159.80	160.32	156.80	159.00	155.10	762,869
2025-12-15	154.20	160.20	153.32	157.60	153.73	1,823,322
2025-12-12	156.00	160.64	156.00	158.80	154.90	671,634
2025-12-11	155.20	158.00	155.20	155.40	151.59	1,292,027
2025-12-10	156.20	158.40	156.20	157.00	153.15	267,849
2025-12-09	156.80	157.80	154.60	157.00	153.15	272,030
2025-12-08	157.80	157.80	154.00	155.00	151.20	427,784
2025-12-05	147.80	157.60	147.80	155.20	151.39	482,453
2025-12-04	147.40	155.40	147.40	155.20	151.39	440,079
2025-12-03	150.80	153.00	149.80	153.00	149.25	183,481
2025-12-02	155.80	155.80	150.40	150.40	146.71	241,426
2025-12-01	155.80	155.80	149.72	151.80	148.07	327,373
2025-11-28	154.00	154.80	151.80	153.60	149.83	268,794
2025-11-27	151.00	154.00	149.00	152.80	149.05	488,710
2025-11-26	148.20	150.20	146.60	150.20	146.51	285,805
2025-11-25	148.20	148.20	143.00	147.00	143.39	356,538
2025-11-24	148.00	148.00	145.00	145.80	142.22	440,971
2025-11-21	140.20	148.20	140.20	146.60	143.00	979,543
2025-11-20	149.80	149.80	144.60	144.80	141.25	1,517,712
2025-11-19	144.20	148.00	144.00	145.80	142.22	513,988
2025-11-18	154.80	154.80	144.80	146.60	143.00	701,517
2025-11-17	152.80	152.80	146.80	150.00	146.32	503,974
2025-11-14	148.60	150.80	147.40	150.20	146.51	355,824
2025-11-13	148.60	157.80	148.60	151.80	148.07	483,306
2025-11-12	155.80	156.80	154.40	156.00	152.17	1,053,789
2025-11-11	152.00	156.00	151.20	155.00	151.20	616,329
2025-11-10	149.80	154.80	146.73	153.00	149.25	1,610,187
2025-11-07	148.00	149.80	146.20	147.20	143.59	781,654
2025-11-06	151.60	152.40	148.40	149.00	145.34	6,272,399
2025-11-05	154.80	154.80	151.00	151.80	148.07	2,322,256

← NewerPage 4 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.