Costain Group PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	152.20	153.40	151.00	153.00	149.25	860,108
2025-11-03	154.40	155.40	152.20	154.20	150.42	1,247,878
2025-10-31	155.80	155.80	153.40	153.40	149.64	674,198
2025-10-30	153.40	155.80	153.40	155.00	151.20	273,999
2025-10-29	157.80	157.80	154.00	155.20	151.39	667,174
2025-10-28	155.00	155.00	152.80	154.40	150.61	355,519
2025-10-27	152.60	157.40	152.00	153.60	149.83	1,032,327
2025-10-24	151.20	153.40	150.00	153.40	149.64	273,128
2025-10-23	150.20	152.20	150.00	151.60	147.88	373,492
2025-10-22	148.20	152.60	148.20	150.80	147.10	3,312,059
2025-10-21	150.20	150.80	148.00	150.20	146.51	748,231
2025-10-20	155.80	155.80	149.40	149.60	145.93	556,812
2025-10-17	151.00	151.60	148.00	150.00	146.32	1,895,046
2025-10-16	150.80	152.40	150.00	151.80	148.07	493,188
2025-10-15	156.00	156.00	149.00	151.40	147.68	811,069
2025-10-14	150.60	151.80	148.80	150.00	146.32	1,082,801
2025-10-13	147.00	159.60	145.00	152.40	148.66	3,774,212
2025-10-10	144.80	144.80	139.80	140.40	136.95	611,097
2025-10-09	140.20	142.60	138.80	141.60	138.12	628,067
2025-10-08	136.60	140.00	136.60	140.00	136.56	726,158
2025-10-07	141.40	141.40	138.00	138.00	134.61	394,105
2025-10-06	141.20	141.80	138.04	139.40	135.98	443,267
2025-10-03	139.80	141.60	137.40	141.20	137.73	911,784
2025-10-02	135.40	139.60	135.00	138.40	135.00	2,833,243
2025-10-01	136.00	136.60	134.00	135.20	131.88	1,085,791
2025-09-30	132.60	135.60	130.60	135.00	131.69	2,348,802
2025-09-29	133.00	133.40	130.60	132.60	129.35	2,303,564
2025-09-26	128.00	131.80	127.20	131.00	127.79	857,994
2025-09-25	126.00	129.20	126.00	127.60	124.47	566,396
2025-09-24	132.80	133.00	128.40	128.80	125.64	1,748,232
2025-09-23	125.60	132.00	125.60	131.60	128.37	946,226
2025-09-22	128.00	129.80	126.00	129.80	126.61	639,716
2025-09-19	129.80	130.20	126.60	128.20	125.05	1,340,447
2025-09-18	132.80	132.80	127.40	128.20	125.05	521,417
2025-09-17	124.40	128.60	124.40	128.60	125.44	377,864
2025-09-16	126.20	128.20	124.40	125.40	122.32	1,125,294
2025-09-15	126.00	128.20	125.00	126.40	123.30	783,986
2025-09-12	128.80	131.40	126.00	126.20	123.10	658,055
2025-09-11	127.00	130.20	127.00	129.80	126.61	1,166,229
2025-09-10	128.60	134.20	127.20	129.00	124.86	539,906
2025-09-09	131.80	134.00	127.84	128.60	124.47	750,056
2025-09-08	129.40	131.48	128.40	131.40	127.18	1,227,741
2025-09-05	130.80	131.80	127.20	128.80	124.67	1,330,889
2025-09-04	128.60	131.40	128.60	130.60	126.41	1,378,185
2025-09-03	132.00	134.00	130.80	131.60	127.38	1,617,003
2025-09-02	134.60	135.80	131.00	133.00	128.73	2,692,839
2025-09-01	134.60	135.80	133.98	135.00	130.67	1,685,272
2025-08-29	133.20	136.40	133.20	134.40	130.09	3,171,956
2025-08-28	130.20	135.20	130.20	134.40	130.09	2,568,641
2025-08-27	128.20	134.80	128.20	132.20	127.96	1,531,537
2025-08-26	134.80	134.80	128.60	129.80	125.63	1,145,210
2025-08-22	129.60	132.63	127.40	131.20	126.99	2,194,752
2025-08-21	135.60	137.40	126.33	129.00	124.86	4,323,824
2025-08-20	157.60	157.60	131.88	135.40	131.05	12,026,504
2025-08-19	166.80	166.80	158.20	163.40	158.15	2,009,430
2025-08-18	166.80	166.80	162.80	165.60	160.28	658,448
2025-08-15	163.00	166.00	162.80	165.80	160.48	1,417,103
2025-08-14	162.80	166.40	160.80	162.40	157.19	947,211
2025-08-13	166.00	172.40	164.60	164.80	159.51	1,368,063
2025-08-12	166.60	170.80	165.60	170.00	164.54	1,933,498

← NewerPage 5 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.