Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-05-06 | 189.80 | 195.20 | 187.60 | 193.40 | 191.83 | 723,669 |
| 2026-05-05 | 189.80 | 189.80 | 181.00 | 187.00 | 185.48 | 641,656 |
| 2026-05-01 | 189.40 | 189.40 | 184.80 | 186.80 | 185.28 | 523,061 |
| 2026-04-30 | 176.80 | 188.60 | 174.20 | 186.60 | 185.09 | 966,883 |
| 2026-04-29 | 178.20 | 179.80 | 174.20 | 176.00 | 174.57 | 1,181,139 |
| 2026-04-28 | 183.00 | 183.00 | 177.20 | 178.60 | 177.15 | 553,821 |
| 2026-04-27 | 180.40 | 182.20 | 178.60 | 179.20 | 177.75 | 669,605 |
| 2026-04-24 | 184.00 | 184.00 | 178.60 | 180.40 | 178.94 | 1,028,748 |
| 2026-04-23 | 184.00 | 185.80 | 182.20 | 183.80 | 182.31 | 727,613 |
← NewerPage 3 of 3 · 129 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.