Costain Group PLC (COST.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 02:16PM BST. Market open.
Time period:
18 June 2023 - 18 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 June 2024 | 76.20 | 76.20 | 73.65 | 76.14 | 76.14 | 575,109 |
| 17 June 2024 | 76.80 | 77.80 | 75.18 | 76.20 | 76.20 | 521,330 |
| 14 June 2024 | 80.20 | 80.80 | 76.20 | 76.80 | 76.80 | 488,266 |
| 13 June 2024 | 82.00 | 83.80 | 79.00 | 80.00 | 80.00 | 521,236 |
| 12 June 2024 | 84.00 | 84.00 | 82.00 | 83.00 | 83.00 | 200,762 |
| 11 June 2024 | 84.00 | 85.43 | 82.01 | 82.40 | 82.40 | 437,618 |
| 10 June 2024 | 85.80 | 86.00 | 81.52 | 83.40 | 83.40 | 398,303 |
| 07 June 2024 | 84.00 | 86.20 | 82.60 | 86.20 | 86.20 | 4,994,861 |
| 06 June 2024 | 84.80 | 84.80 | 82.38 | 83.20 | 83.20 | 477,299 |
| 05 June 2024 | 83.20 | 84.80 | 81.50 | 83.60 | 83.60 | 309,404 |
| 04 June 2024 | 85.00 | 86.80 | 82.00 | 82.80 | 82.80 | 947,172 |
| 03 June 2024 | 86.80 | 87.80 | 82.40 | 83.60 | 83.60 | 811,469 |
| 31 May 2024 | 85.60 | 88.00 | 84.59 | 87.00 | 87.00 | 462,263 |
| 30 May 2024 | 84.00 | 88.00 | 83.20 | 86.00 | 86.00 | 1,145,336 |
| 29 May 2024 | 83.00 | 84.80 | 83.00 | 84.40 | 84.40 | 709,806 |
| 28 May 2024 | 81.80 | 84.62 | 81.00 | 84.20 | 84.20 | 880,061 |
| 24 May 2024 | 81.20 | 82.60 | 77.45 | 80.80 | 80.80 | 567,425 |
| 23 May 2024 | 83.20 | 83.60 | 80.40 | 82.80 | 82.80 | 1,030,689 |
| 22 May 2024 | 87.00 | 87.00 | 83.00 | 83.40 | 83.40 | 307,675 |
| 21 May 2024 | 84.00 | 86.80 | 82.80 | 86.80 | 86.80 | 1,584,974 |
| 20 May 2024 | 83.80 | 85.20 | 81.00 | 85.00 | 85.00 | 522,697 |
| 17 May 2024 | 80.00 | 84.00 | 80.00 | 84.00 | 84.00 | 554,586 |
| 16 May 2024 | 79.00 | 83.00 | 79.00 | 82.40 | 82.40 | 900,348 |
| 15 May 2024 | 80.00 | 82.80 | 76.20 | 80.00 | 80.00 | 1,690,503 |
| 14 May 2024 | 82.40 | 82.80 | 80.00 | 80.20 | 80.20 | 480,105 |
| 13 May 2024 | 83.00 | 84.00 | 82.60 | 82.60 | 82.60 | 332,157 |
| 10 May 2024 | 83.60 | 84.57 | 82.00 | 84.20 | 84.20 | 399,134 |
| 09 May 2024 | 83.20 | 84.60 | 82.18 | 83.00 | 83.00 | 238,561 |
| 08 May 2024 | 84.00 | 84.80 | 82.80 | 84.80 | 84.80 | 301,309 |
| 07 May 2024 | 83.60 | 86.40 | 82.40 | 82.60 | 82.60 | 647,973 |
| 03 May 2024 | 86.60 | 86.60 | 84.00 | 84.60 | 84.60 | 661,592 |
| 02 May 2024 | 84.60 | 85.22 | 83.20 | 85.00 | 85.00 | 227,042 |
| 01 May 2024 | 84.60 | 84.60 | 82.60 | 84.00 | 84.00 | 326,668 |
| 30 Apr 2024 | 82.60 | 84.40 | 82.60 | 83.20 | 83.20 | 357,286 |
| 29 Apr 2024 | 85.00 | 86.00 | 82.16 | 84.00 | 84.00 | 1,284,021 |
| 26 Apr 2024 | 82.60 | 84.60 | 81.20 | 83.60 | 83.60 | 486,694 |
| 25 Apr 2024 | 83.20 | 84.20 | 80.00 | 80.60 | 80.60 | 752,784 |
| 24 Apr 2024 | 84.60 | 84.60 | 82.06 | 83.00 | 83.00 | 995,946 |
| 23 Apr 2024 | 79.00 | 84.60 | 77.60 | 83.20 | 83.20 | 2,234,722 |
| 22 Apr 2024 | 76.80 | 79.74 | 75.80 | 78.80 | 78.80 | 1,010,173 |
| 19 Apr 2024 | 75.00 | 76.00 | 74.40 | 75.00 | 75.00 | 227,890 |
| 18 Apr 2024 | 75.60 | 76.00 | 75.00 | 75.40 | 75.40 | 337,343 |
| 18 Apr 2024 | 0.8 Dividend | |||||
| 17 Apr 2024 | 77.20 | 78.02 | 75.00 | 75.60 | 74.80 | 410,830 |
| 16 Apr 2024 | 79.00 | 79.60 | 76.00 | 76.80 | 75.99 | 434,006 |
| 15 Apr 2024 | 78.20 | 80.00 | 77.20 | 77.60 | 76.78 | 661,785 |
| 12 Apr 2024 | 77.20 | 79.00 | 76.80 | 79.00 | 78.16 | 265,447 |
| 11 Apr 2024 | 76.40 | 77.40 | 75.40 | 77.40 | 76.58 | 451,300 |
| 10 Apr 2024 | 76.40 | 77.00 | 75.39 | 76.00 | 75.20 | 667,233 |
| 09 Apr 2024 | 76.40 | 78.00 | 76.20 | 76.20 | 75.39 | 401,778 |
| 08 Apr 2024 | 75.00 | 77.80 | 75.00 | 77.80 | 76.98 | 346,184 |
| 05 Apr 2024 | 76.20 | 77.00 | 75.00 | 77.00 | 76.19 | 405,897 |
| 04 Apr 2024 | 76.40 | 78.80 | 77.20 | 77.20 | 76.38 | 215,281 |
| 03 Apr 2024 | 80.00 | 80.00 | 76.20 | 78.20 | 77.37 | 486,787 |
| 02 Apr 2024 | 75.60 | 80.78 | 75.20 | 77.60 | 76.78 | 1,658,743 |
| 28 Mar 2024 | 75.00 | 76.00 | 72.00 | 75.00 | 74.21 | 718,850 |
| 27 Mar 2024 | 72.40 | 75.00 | 70.20 | 75.00 | 74.21 | 1,228,898 |
| 26 Mar 2024 | 69.00 | 73.20 | 67.60 | 73.20 | 72.43 | 1,799,292 |
| 25 Mar 2024 | 67.00 | 68.40 | 66.60 | 67.40 | 66.69 | 191,877 |
| 22 Mar 2024 | 66.80 | 67.00 | 66.20 | 66.60 | 65.90 | 350,038 |
| 21 Mar 2024 | 67.60 | 68.14 | 66.00 | 66.40 | 65.70 | 404,617 |
| 20 Mar 2024 | 66.40 | 67.80 | 65.60 | 66.60 | 65.90 | 715,242 |
| 19 Mar 2024 | 65.60 | 67.60 | 65.40 | 66.00 | 65.30 | 914,006 |
| 18 Mar 2024 | 67.40 | 67.58 | 64.32 | 65.00 | 64.31 | 224,443 |
| 15 Mar 2024 | 64.20 | 68.63 | 64.00 | 67.00 | 66.29 | 827,999 |
| 14 Mar 2024 | 67.60 | 68.00 | 62.00 | 63.80 | 63.12 | 1,399,432 |
| 13 Mar 2024 | 69.00 | 70.80 | 65.20 | 66.00 | 65.30 | 251,172 |
| 12 Mar 2024 | 71.60 | 72.45 | 65.60 | 68.60 | 67.87 | 1,722,561 |
| 11 Mar 2024 | 67.00 | 68.40 | 65.80 | 68.00 | 67.28 | 456,012 |
| 08 Mar 2024 | 67.60 | 68.80 | 67.00 | 67.80 | 67.08 | 374,587 |
| 07 Mar 2024 | 65.80 | 68.40 | 63.60 | 67.80 | 67.08 | 633,311 |
| 06 Mar 2024 | 62.20 | 65.80 | 61.85 | 64.20 | 63.52 | 302,048 |
| 05 Mar 2024 | 63.20 | 65.80 | 61.20 | 63.00 | 62.33 | 317,179 |
| 04 Mar 2024 | 62.20 | 65.60 | 61.00 | 61.20 | 60.55 | 713,474 |
| 01 Mar 2024 | 64.40 | 64.60 | 61.00 | 61.40 | 60.75 | 727,124 |
| 29 Feb 2024 | 65.20 | 67.80 | 61.00 | 61.00 | 60.35 | 1,148,779 |
| 28 Feb 2024 | 65.60 | 65.80 | 63.48 | 65.00 | 64.31 | 267,631 |
| 27 Feb 2024 | 66.40 | 67.80 | 65.40 | 66.80 | 66.09 | 202,576 |
| 26 Feb 2024 | 66.00 | 67.00 | 63.20 | 67.00 | 66.29 | 215,613 |
| 23 Feb 2024 | 66.20 | 67.80 | 62.06 | 66.00 | 65.30 | 932,048 |
| 22 Feb 2024 | 67.40 | 68.80 | 66.51 | 67.00 | 66.29 | 383,232 |
| 21 Feb 2024 | 67.00 | 69.48 | 66.20 | 68.00 | 67.28 | 592,165 |
| 20 Feb 2024 | 67.60 | 68.00 | 67.20 | 67.20 | 66.49 | 137,559 |
| 19 Feb 2024 | 68.40 | 69.00 | 67.40 | 68.40 | 67.68 | 190,649 |
| 16 Feb 2024 | 68.20 | 71.80 | 68.00 | 68.80 | 68.07 | 182,733 |
| 15 Feb 2024 | 68.20 | 71.80 | 68.00 | 68.00 | 67.28 | 472,913 |
| 14 Feb 2024 | 68.60 | 71.40 | 68.00 | 68.80 | 68.07 | 281,347 |
| 13 Feb 2024 | 68.00 | 71.80 | 67.40 | 68.00 | 67.28 | 326,219 |
| 12 Feb 2024 | 67.80 | 70.60 | 67.80 | 69.60 | 68.86 | 274,086 |
| 09 Feb 2024 | 70.80 | 71.80 | 68.40 | 70.40 | 69.66 | 380,547 |
| 08 Feb 2024 | 68.80 | 71.00 | 68.00 | 71.00 | 70.25 | 353,145 |
| 07 Feb 2024 | 68.00 | 70.80 | 67.40 | 68.00 | 67.28 | 187,877 |
| 06 Feb 2024 | 68.60 | 70.40 | 67.60 | 68.60 | 67.87 | 223,275 |
| 05 Feb 2024 | 69.00 | 69.40 | 67.40 | 68.20 | 67.48 | 351,299 |
| 02 Feb 2024 | 68.20 | 69.40 | 67.46 | 68.80 | 68.07 | 1,624,719 |
| 01 Feb 2024 | 68.00 | 70.80 | 67.20 | 68.60 | 67.87 | 193,549 |
| 31 Jan 2024 | 67.80 | 70.68 | 67.00 | 67.80 | 67.08 | 574,265 |
| 30 Jan 2024 | 70.00 | 70.41 | 67.60 | 68.00 | 67.28 | 91,911 |
| 29 Jan 2024 | 67.40 | 71.40 | 67.40 | 69.00 | 68.27 | 286,352 |
| 26 Jan 2024 | 70.00 | 70.70 | 67.60 | 68.00 | 67.28 | 128,144 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.