Costain Group PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-11 | 152.00 | 156.00 | 151.20 | 155.00 | 151.20 | 616,329 |
| 2025-11-10 | 149.80 | 154.80 | 146.73 | 153.00 | 149.25 | 1,610,187 |
| 2025-11-07 | 148.00 | 149.80 | 146.20 | 147.20 | 143.59 | 781,654 |
| 2025-11-06 | 151.60 | 152.40 | 148.40 | 149.00 | 145.34 | 6,272,399 |
| 2025-11-05 | 154.80 | 154.80 | 151.00 | 151.80 | 148.07 | 2,322,256 |
| 2025-11-04 | 152.20 | 153.40 | 151.00 | 153.00 | 149.25 | 860,108 |
| 2025-11-03 | 154.40 | 155.40 | 152.20 | 154.20 | 150.42 | 1,247,878 |
| 2025-10-31 | 155.80 | 155.80 | 153.40 | 153.40 | 149.64 | 674,198 |
| 2025-10-30 | 153.40 | 155.80 | 153.40 | 155.00 | 151.20 | 273,999 |
| 2025-10-29 | 157.80 | 157.80 | 154.00 | 155.20 | 151.39 | 667,174 |
| 2025-10-28 | 155.00 | 155.00 | 152.80 | 154.40 | 150.61 | 355,519 |
| 2025-10-27 | 152.60 | 157.40 | 152.00 | 153.60 | 149.83 | 1,032,327 |
| 2025-10-24 | 151.20 | 153.40 | 150.00 | 153.40 | 149.64 | 273,128 |
| 2025-10-23 | 150.20 | 152.20 | 150.00 | 151.60 | 147.88 | 373,492 |
← NewerPage 5 of 5 · 254 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.