Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-25 | 55.000 | 55.700 | 53.900 | 54.300 | 50.464 | 105,259 |
| 2021-10-22 | 54.100 | 55.000 | 52.600 | 55.000 | 51.114 | 296,758 |
| 2021-10-21 | 54.800 | 55.500 | 53.300 | 54.300 | 50.464 | 182,491 |
| 2021-10-20 | 55.100 | 56.000 | 54.450 | 55.000 | 51.114 | 156,858 |
| 2021-10-19 | 55.000 | 55.900 | 52.397 | 55.000 | 51.114 | 215,730 |
| 2021-10-18 | 54.600 | 55.100 | 52.700 | 54.200 | 50.371 | 234,648 |
| 2021-10-15 | 55.400 | 55.500 | 54.200 | 54.400 | 50.557 | 115,726 |
| 2021-10-14 | 54.200 | 56.100 | 53.709 | 55.300 | 51.393 | 234,819 |
← NewerPage 22 of 22 · 1,268 trading days
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.