Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-22 | 98.400 | 104.50 | 98.400 | 103.50 | 98.301 | 1,338,626 |
| 2024-11-21 | 102.00 | 102.00 | 98.440 | 100.50 | 95.452 | 891,674 |
| 2024-11-20 | 103.00 | 103.00 | 101.00 | 101.50 | 96.402 | 736,030 |
| 2024-11-19 | 103.00 | 105.00 | 101.50 | 102.50 | 97.352 | 501,465 |
| 2024-11-18 | 106.00 | 106.00 | 101.50 | 102.50 | 97.352 | 686,463 |
| 2024-11-15 | 102.00 | 105.50 | 102.00 | 105.50 | 100.20 | 696,896 |
| 2024-11-14 | 105.50 | 106.54 | 103.58 | 104.50 | 99.251 | 541,856 |
| 2024-11-13 | 105.50 | 106.50 | 104.10 | 105.00 | 99.726 | 607,925 |
| 2024-11-12 | 109.50 | 109.50 | 104.50 | 105.00 | 99.726 | 1,219,250 |
| 2024-11-11 | 109.50 | 109.50 | 108.00 | 109.00 | 103.53 | 760,409 |
| 2024-11-08 | 108.50 | 111.50 | 108.50 | 108.50 | 103.05 | 1,064,908 |
| 2024-11-07 | 110.50 | 112.00 | 110.00 | 111.00 | 105.42 | 764,637 |
| 2024-11-06 | 113.00 | 113.00 | 108.50 | 111.00 | 105.42 | 711,290 |
| 2024-11-05 | 109.50 | 111.50 | 108.00 | 110.00 | 104.47 | 1,581,030 |
| 2024-11-04 | 107.50 | 109.50 | 105.00 | 109.00 | 103.53 | 746,389 |
| 2024-11-01 | 100.00 | 106.00 | 100.00 | 105.50 | 100.20 | 415,905 |
| 2024-10-31 | 110.00 | 110.00 | 103.50 | 104.50 | 99.251 | 1,352,526 |
| 2024-10-30 | 105.00 | 109.89 | 104.50 | 109.00 | 103.53 | 1,117,221 |
| 2024-10-29 | 107.50 | 107.50 | 105.00 | 105.50 | 100.20 | 984,599 |
| 2024-10-28 | 104.00 | 108.30 | 104.00 | 107.00 | 101.63 | 932,727 |
| 2024-10-25 | 104.50 | 107.50 | 103.60 | 105.00 | 99.726 | 1,509,139 |
| 2024-10-24 | 102.50 | 105.28 | 99.600 | 104.50 | 99.251 | 1,562,275 |
| 2024-10-23 | 99.200 | 103.00 | 99.200 | 102.00 | 96.877 | 846,148 |
| 2024-10-22 | 101.00 | 103.00 | 101.00 | 101.00 | 95.927 | 259,075 |
| 2024-10-21 | 101.00 | 104.00 | 101.00 | 101.50 | 96.402 | 339,412 |
| 2024-10-18 | 104.00 | 105.00 | 101.50 | 102.50 | 97.352 | 608,323 |
| 2024-10-17 | 102.00 | 104.50 | 101.17 | 104.00 | 98.776 | 2,087,605 |
| 2024-10-16 | 100.50 | 102.00 | 99.200 | 101.50 | 96.402 | 890,290 |
| 2024-10-15 | 98.600 | 100.50 | 97.746 | 100.00 | 94.977 | 768,667 |
| 2024-10-14 | 98.600 | 99.800 | 97.881 | 98.600 | 93.647 | 733,058 |
| 2024-10-11 | 97.600 | 100.00 | 97.600 | 98.600 | 93.647 | 427,846 |
| 2024-10-10 | 99.400 | 101.00 | 98.200 | 99.400 | 94.407 | 720,237 |
| 2024-10-09 | 97.400 | 99.600 | 97.400 | 99.400 | 94.407 | 715,227 |
| 2024-10-08 | 101.50 | 102.50 | 97.600 | 97.600 | 92.698 | 659,290 |
| 2024-10-07 | 97.400 | 103.00 | 97.400 | 102.00 | 96.877 | 452,598 |
| 2024-10-04 | 99.400 | 103.00 | 99.200 | 101.50 | 96.402 | 907,610 |
| 2024-10-03 | 99.000 | 101.00 | 97.800 | 99.800 | 94.787 | 628,169 |
| 2024-10-02 | 98.600 | 100.00 | 97.600 | 98.400 | 93.457 | 443,167 |
| 2024-10-01 | 98.800 | 100.50 | 98.000 | 98.600 | 93.647 | 443,368 |
| 2024-09-30 | 101.00 | 102.00 | 97.800 | 98.600 | 93.647 | 886,244 |
| 2024-09-27 | 98.400 | 102.00 | 98.400 | 101.00 | 95.927 | 646,973 |
| 2024-09-26 | 101.50 | 103.00 | 99.400 | 102.00 | 96.877 | 850,644 |
| 2024-09-25 | 101.00 | 101.00 | 98.650 | 100.50 | 95.452 | 840,823 |
| 2024-09-24 | 102.50 | 102.50 | 99.400 | 101.00 | 95.927 | 667,768 |
| 2024-09-23 | 103.50 | 104.00 | 101.00 | 101.50 | 96.402 | 947,709 |
| 2024-09-20 | 104.00 | 104.50 | 102.00 | 103.50 | 98.301 | 1,878,201 |
| 2024-09-19 | 103.50 | 104.50 | 102.00 | 104.00 | 98.776 | 2,801,192 |
| 2024-09-18 | 103.50 | 103.50 | 101.00 | 102.50 | 97.352 | 1,844,952 |
| 2024-09-17 | 102.50 | 103.50 | 102.00 | 102.50 | 97.352 | 981,658 |
| 2024-09-16 | 101.00 | 102.00 | 98.800 | 102.00 | 96.877 | 1,022,635 |
| 2024-09-13 | 100.00 | 101.50 | 99.400 | 100.00 | 94.977 | 1,906,587 |
| 2024-09-12 | 96.800 | 100.00 | 96.800 | 100.00 | 94.977 | 3,477,393 |
| 2024-09-11 | 95.800 | 100.00 | 91.000 | 96.000 | 90.798 | 105,340,241 |
| 2024-09-10 | 107.00 | 107.00 | 103.50 | 105.00 | 99.310 | 804,268 |
| 2024-09-09 | 104.00 | 106.50 | 104.00 | 105.00 | 99.310 | 1,021,453 |
| 2024-09-06 | 106.00 | 107.00 | 104.50 | 104.50 | 98.838 | 681,160 |
| 2024-09-05 | 105.50 | 108.50 | 104.00 | 106.50 | 100.73 | 1,172,915 |
| 2024-09-04 | 107.00 | 107.00 | 101.50 | 104.50 | 98.838 | 3,036,579 |
| 2024-09-03 | 106.00 | 106.50 | 103.50 | 104.00 | 98.365 | 487,606 |
| 2024-09-02 | 105.00 | 105.00 | 102.60 | 104.50 | 98.838 | 470,095 |
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.