Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-16 | 120.60 | 124.60 | 120.60 | 124.60 | 120.60 | 673,737 |
| 2025-05-15 | 121.00 | 124.20 | 119.00 | 122.20 | 118.28 | 7,199,574 |
| 2025-05-14 | 120.00 | 120.00 | 118.10 | 119.40 | 115.57 | 1,666,826 |
| 2025-05-13 | 119.00 | 119.60 | 117.00 | 118.40 | 114.60 | 727,580 |
| 2025-05-12 | 122.00 | 123.20 | 118.00 | 118.00 | 114.21 | 658,834 |
| 2025-05-09 | 119.20 | 120.60 | 117.95 | 120.20 | 116.34 | 2,412,798 |
| 2025-05-08 | 118.00 | 121.40 | 118.00 | 119.20 | 115.37 | 1,782,320 |
| 2025-05-07 | 117.00 | 121.60 | 117.00 | 119.60 | 115.76 | 953,670 |
| 2025-05-06 | 121.00 | 121.00 | 114.60 | 118.00 | 114.21 | 1,188,775 |
| 2025-05-02 | 117.60 | 119.93 | 114.46 | 116.40 | 112.66 | 928,560 |
| 2025-05-01 | 110.60 | 115.20 | 110.20 | 115.20 | 111.50 | 3,809,005 |
| 2025-04-30 | 112.40 | 112.40 | 109.40 | 110.20 | 106.66 | 1,099,221 |
| 2025-04-29 | 110.00 | 111.80 | 108.85 | 110.80 | 107.24 | 1,102,968 |
| 2025-04-28 | 106.40 | 109.40 | 106.00 | 108.60 | 105.11 | 3,648,065 |
| 2025-04-25 | 104.60 | 107.00 | 104.60 | 106.40 | 102.98 | 274,156 |
| 2025-04-24 | 105.40 | 106.00 | 103.20 | 104.80 | 101.44 | 230,066 |
| 2025-04-23 | 104.00 | 106.80 | 103.20 | 105.60 | 102.21 | 567,109 |
| 2025-04-22 | 104.00 | 105.80 | 102.40 | 103.60 | 100.27 | 450,422 |
| 2025-04-17 | 105.20 | 108.40 | 102.20 | 104.00 | 100.66 | 254,523 |
| 2025-04-16 | 101.60 | 107.40 | 101.60 | 106.80 | 101.44 | 611,482 |
| 2025-04-15 | 101.80 | 103.80 | 97.300 | 103.00 | 97.826 | 420,658 |
| 2025-04-14 | 97.000 | 103.00 | 97.000 | 101.80 | 96.687 | 468,950 |
| 2025-04-11 | 103.60 | 103.60 | 97.325 | 99.300 | 94.312 | 370,548 |
| 2025-04-10 | 100.00 | 106.60 | 99.300 | 99.500 | 94.502 | 4,533,795 |
| 2025-04-09 | 100.00 | 101.80 | 96.420 | 98.500 | 93.552 | 451,225 |
| 2025-04-08 | 99.000 | 102.80 | 98.200 | 101.40 | 96.307 | 761,918 |
| 2025-04-07 | 99.500 | 101.40 | 87.500 | 99.500 | 94.502 | 2,982,065 |
| 2025-04-04 | 107.00 | 107.60 | 98.200 | 99.300 | 94.312 | 2,487,177 |
| 2025-04-03 | 107.20 | 108.00 | 105.60 | 107.20 | 101.82 | 1,163,932 |
| 2025-04-02 | 107.00 | 108.80 | 104.20 | 107.60 | 102.20 | 860,455 |
| 2025-04-01 | 105.60 | 108.40 | 105.40 | 107.40 | 102.01 | 422,516 |
| 2025-03-31 | 107.00 | 108.47 | 104.50 | 105.50 | 100.20 | 1,355,705 |
| 2025-03-28 | 108.00 | 108.50 | 106.50 | 107.00 | 101.63 | 479,344 |
| 2025-03-27 | 106.00 | 108.50 | 105.50 | 107.50 | 102.10 | 509,277 |
| 2025-03-26 | 105.50 | 109.00 | 105.50 | 107.00 | 101.63 | 434,464 |
| 2025-03-25 | 106.50 | 108.00 | 106.00 | 107.00 | 101.63 | 538,453 |
| 2025-03-24 | 104.50 | 107.00 | 104.50 | 106.50 | 101.15 | 166,447 |
| 2025-03-21 | 107.00 | 108.19 | 104.37 | 105.50 | 100.20 | 1,044,558 |
| 2025-03-20 | 106.00 | 109.15 | 105.50 | 107.00 | 101.63 | 339,227 |
| 2025-03-19 | 106.00 | 107.50 | 105.38 | 106.00 | 100.68 | 676,882 |
| 2025-03-18 | 108.00 | 108.00 | 104.41 | 106.00 | 100.68 | 333,536 |
| 2025-03-17 | 107.00 | 107.77 | 104.00 | 107.00 | 101.63 | 999,700 |
| 2025-03-14 | 103.00 | 106.50 | 101.16 | 106.50 | 101.15 | 569,967 |
| 2025-03-13 | 106.00 | 106.95 | 102.40 | 104.00 | 98.776 | 861,918 |
| 2025-03-12 | 112.00 | 113.50 | 104.50 | 106.00 | 100.68 | 1,976,737 |
| 2025-03-11 | 109.00 | 114.50 | 105.50 | 111.50 | 105.90 | 5,069,639 |
| 2025-03-10 | 107.50 | 107.50 | 103.00 | 104.00 | 98.776 | 386,429 |
| 2025-03-07 | 107.50 | 107.50 | 103.34 | 105.50 | 100.20 | 723,823 |
| 2025-03-06 | 107.50 | 107.50 | 104.50 | 106.00 | 100.68 | 449,770 |
| 2025-03-05 | 106.50 | 107.00 | 104.50 | 106.50 | 101.15 | 642,294 |
| 2025-03-04 | 110.00 | 110.00 | 103.00 | 104.00 | 98.776 | 2,039,440 |
| 2025-03-03 | 107.50 | 109.00 | 106.50 | 108.50 | 103.05 | 1,407,031 |
| 2025-02-28 | 110.00 | 110.00 | 106.50 | 108.00 | 102.58 | 1,723,518 |
| 2025-02-27 | 111.50 | 111.50 | 107.90 | 109.50 | 104.00 | 1,045,498 |
| 2025-02-26 | 108.00 | 110.00 | 105.50 | 109.00 | 103.53 | 3,840,121 |
| 2025-02-25 | 108.00 | 110.50 | 106.50 | 108.50 | 103.05 | 5,356,512 |
| 2025-02-24 | 111.00 | 111.00 | 106.90 | 108.50 | 103.05 | 6,831,926 |
| 2025-02-21 | 106.00 | 109.50 | 106.00 | 108.00 | 102.58 | 202,154 |
| 2025-02-20 | 109.50 | 110.50 | 107.00 | 108.00 | 102.58 | 2,038,934 |
| 2025-02-19 | 110.00 | 110.00 | 108.00 | 109.50 | 104.00 | 1,925,106 |
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.