Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-18 | 103.50 | 110.00 | 103.50 | 110.00 | 104.47 | 861,552 |
| 2025-02-17 | 106.50 | 107.12 | 104.50 | 107.00 | 101.63 | 1,696,256 |
| 2025-02-14 | 102.50 | 106.12 | 100.80 | 104.50 | 99.251 | 653,837 |
| 2025-02-13 | 100.50 | 104.00 | 100.50 | 102.50 | 97.352 | 208,778 |
| 2025-02-12 | 100.00 | 104.50 | 100.00 | 102.50 | 97.352 | 622,896 |
| 2025-02-11 | 98.200 | 103.50 | 98.200 | 102.00 | 96.877 | 339,391 |
| 2025-02-10 | 100.50 | 103.49 | 98.800 | 102.00 | 96.877 | 617,538 |
| 2025-02-07 | 99.600 | 103.50 | 99.000 | 100.50 | 95.452 | 1,707,583 |
| 2025-02-06 | 96.600 | 101.50 | 96.600 | 99.600 | 94.597 | 2,326,957 |
| 2025-02-05 | 97.000 | 98.400 | 92.800 | 98.400 | 93.457 | 1,961,345 |
| 2025-02-04 | 96.000 | 96.200 | 91.600 | 94.000 | 89.278 | 373,781 |
| 2025-02-03 | 97.000 | 97.000 | 92.736 | 95.200 | 90.418 | 746,673 |
| 2025-01-31 | 96.000 | 97.800 | 93.800 | 95.000 | 90.228 | 388,901 |
| 2025-01-30 | 95.200 | 96.800 | 93.600 | 96.200 | 91.368 | 271,428 |
| 2025-01-29 | 96.200 | 97.800 | 94.800 | 95.000 | 90.228 | 1,019,646 |
| 2025-01-28 | 96.000 | 98.170 | 94.000 | 97.000 | 92.128 | 1,050,032 |
| 2025-01-27 | 91.800 | 97.200 | 89.800 | 95.800 | 90.988 | 2,821,883 |
| 2025-01-24 | 92.000 | 94.000 | 85.400 | 86.000 | 81.680 | 5,062,357 |
| 2025-01-23 | 94.000 | 95.200 | 92.720 | 92.800 | 88.139 | 1,265,189 |
| 2025-01-22 | 96.000 | 96.000 | 92.600 | 94.000 | 89.278 | 1,180,471 |
| 2025-01-21 | 94.000 | 96.200 | 91.811 | 94.400 | 89.658 | 885,486 |
| 2025-01-20 | 99.000 | 99.000 | 94.400 | 94.800 | 90.038 | 1,099,451 |
| 2025-01-17 | 97.000 | 97.200 | 95.024 | 96.200 | 91.368 | 763,720 |
| 2025-01-16 | 95.000 | 98.200 | 95.000 | 95.600 | 90.798 | 539,711 |
| 2025-01-15 | 96.200 | 97.400 | 95.194 | 97.000 | 92.128 | 496,521 |
| 2025-01-14 | 97.000 | 97.200 | 93.400 | 95.000 | 90.228 | 738,181 |
| 2025-01-13 | 97.000 | 97.400 | 95.000 | 96.400 | 91.558 | 907,316 |
| 2025-01-10 | 98.400 | 99.800 | 95.000 | 96.400 | 91.558 | 1,159,318 |
| 2025-01-09 | 98.600 | 100.00 | 97.224 | 98.000 | 93.078 | 820,525 |
| 2025-01-08 | 103.00 | 103.00 | 97.800 | 99.000 | 94.027 | 1,632,863 |
| 2025-01-07 | 106.50 | 106.50 | 101.50 | 101.50 | 96.402 | 1,799,777 |
| 2025-01-06 | 110.50 | 112.00 | 106.50 | 106.50 | 101.15 | 443,871 |
| 2025-01-03 | 105.50 | 111.50 | 105.50 | 111.50 | 105.90 | 565,381 |
| 2025-01-02 | 105.00 | 109.00 | 105.00 | 107.00 | 101.63 | 321,420 |
| 2024-12-31 | 109.00 | 109.00 | 106.00 | 106.00 | 100.68 | 123,782 |
| 2024-12-30 | 106.00 | 109.50 | 105.50 | 106.50 | 101.15 | 339,776 |
| 2024-12-27 | 106.00 | 108.00 | 106.00 | 108.00 | 102.58 | 348,505 |
| 2024-12-24 | 111.00 | 111.00 | 107.00 | 107.50 | 102.10 | 129,216 |
| 2024-12-23 | 107.50 | 111.50 | 106.83 | 107.50 | 102.10 | 322,128 |
| 2024-12-20 | 111.00 | 111.00 | 106.50 | 108.50 | 103.05 | 2,286,060 |
| 2024-12-19 | 110.00 | 111.00 | 108.50 | 109.50 | 104.00 | 995,348 |
| 2024-12-18 | 109.50 | 111.00 | 108.50 | 109.00 | 103.53 | 658,130 |
| 2024-12-17 | 108.50 | 110.00 | 107.00 | 109.00 | 103.53 | 445,895 |
| 2024-12-16 | 109.00 | 110.50 | 108.50 | 108.50 | 103.05 | 535,676 |
| 2024-12-13 | 108.00 | 111.50 | 108.00 | 110.00 | 104.47 | 526,575 |
| 2024-12-12 | 112.00 | 113.00 | 109.00 | 110.50 | 104.95 | 516,606 |
| 2024-12-11 | 110.00 | 112.50 | 107.00 | 110.50 | 104.95 | 2,701,731 |
| 2024-12-10 | 106.00 | 109.50 | 104.50 | 109.50 | 104.00 | 1,652,697 |
| 2024-12-09 | 106.00 | 106.00 | 104.50 | 106.00 | 100.68 | 510,441 |
| 2024-12-06 | 103.00 | 106.50 | 102.00 | 105.50 | 100.20 | 1,149,169 |
| 2024-12-05 | 104.00 | 106.50 | 102.39 | 103.00 | 97.826 | 411,541 |
| 2024-12-04 | 105.00 | 106.00 | 104.00 | 105.00 | 99.726 | 432,078 |
| 2024-12-03 | 103.50 | 105.00 | 102.00 | 105.00 | 99.726 | 781,020 |
| 2024-12-02 | 101.00 | 105.00 | 101.00 | 103.50 | 98.301 | 253,027 |
| 2024-11-29 | 101.50 | 104.00 | 101.50 | 103.50 | 98.301 | 237,646 |
| 2024-11-28 | 104.00 | 105.00 | 102.50 | 103.00 | 97.826 | 255,753 |
| 2024-11-27 | 104.00 | 106.00 | 103.25 | 104.00 | 98.776 | 491,979 |
| 2024-11-26 | 105.50 | 106.50 | 103.50 | 104.00 | 98.776 | 531,890 |
| 2024-11-25 | 103.50 | 107.00 | 102.00 | 106.50 | 101.15 | 1,699,325 |
| 2024-11-22 | 98.400 | 104.50 | 98.400 | 103.50 | 98.301 | 1,338,626 |
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.