Costain Group Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 25, 2025	1.35	1.38	1.35	1.38	1.34	1.85%	20,000
Nov 1, 2024	1.35	1.35	1.35	1.35	1.31	22.73%	10,600
Jul 29, 2024	1.12	1.12	1.10	1.10	1.06	15.79%	4,001
Apr 18, 2024	0.95	0.95	0.95	0.95	0.92	-2.06%	10,600
Apr 10, 2024	0.97	0.97	0.97	0.97	0.94	11.49%	800
Mar 13, 2024	0.87	0.87	0.87	0.87	0.84	3.57%	941
Feb 23, 2024	0.84	0.84	0.84	0.84	0.81	29.43%	860
Jul 12, 2023	0.65	0.65	0.65	0.65	0.63	26.76%	1,400
Sep 14, 2022	0.51	0.51	0.51	0.51	0.49	10.34%	200
Sep 6, 2022	0.46	0.46	0.46	0.46	0.45	-9.37%	200
Jul 25, 2022	0.51	0.51	0.51	0.51	0.49	19.63%	150
Jul 8, 2022	0.43	0.43	0.43	0.43	0.41	-4.89%	200
Jul 1, 2022	0.45	0.45	0.45	0.45	0.43	-15.09%	150
Mar 10, 2022	0.53	0.53	0.53	0.53	0.51	-20.90%	200
Feb 14, 2022	0.67	0.67	0.67	0.67	0.65	-12.42%	160
Nov 2, 2021	0.77	0.77	0.77	0.77	0.74	0.08%	242
Jul 28, 2021	0.76	0.76	0.76	0.76	0.74	12.94%	25,000
Dec 10, 2020	0.68	0.68	0.68	0.68	0.65	-4.54%	42,469
Nov 20, 2020	0.71	0.71	0.71	0.71	0.69	2.75%	47,913
Aug 6, 2020	0.69	0.69	0.69	0.69	0.67	-21.11%	1,346