Costain Group PLC COST
LSE · United Kingdom · Industrial Services
GBp 257.50-2.50 (-0.96%)
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · GBp · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 257.50 | -0.96% | GBp 262.00 | GBp 262.00 | GBp 254.00 | 1.52M |
| 2026-09-30 | GBp 260.00 | -0.19% | GBp 261.50 | GBp 264.50 | GBp 258.00 | 1.24M |
| 2026-09-29 | GBp 260.50 | -0.76% | GBp 262.50 | GBp 263.00 | GBp 257.50 | 789.55K |
| 2026-09-28 | GBp 262.50 | +2.54% | GBp 260.00 | GBp 265.00 | GBp 255.50 | 990.21K |
| 2026-09-25 | GBp 256.00 | +0.79% | GBp 256.00 | GBp 259.50 | GBp 253.50 | 1.77M |
| 2026-09-24 | GBp 254.00 | +0.40% | GBp 250.50 | GBp 256.00 | GBp 250.00 | 1.31M |
| 2026-09-23 | GBp 253.00 | -0.98% | GBp 252.00 | GBp 256.00 | GBp 251.50 | 1.31M |
| 2026-09-22 | GBp 255.50 | +0.59% | GBp 254.50 | GBp 257.50 | GBp 249.00 | 8.57M |
| 2026-09-21 | GBp 254.00 | -0.20% | GBp 250.00 | GBp 259.00 | GBp 250.00 | 739.80K |
| 2026-09-18 | GBp 254.50 | +1.80% | GBp 251.00 | GBp 255.20 | GBp 247.50 | 2.24M |
| 2026-09-17 | GBp 250.00 | +1.42% | GBp 242.50 | GBp 253.00 | GBp 242.50 | 3.83M |
| 2026-09-16 | GBp 246.50 | +9.31% | GBp 225.00 | GBp 250.00 | GBp 225.00 | 2.66M |
| 2026-09-15 | GBp 225.50 | +0.22% | GBp 223.00 | GBp 228.66 | GBp 223.00 | 786.91K |
| 2026-09-14 | GBp 225.00 | -1.75% | GBp 229.50 | GBp 230.50 | GBp 223.00 | 10.54M |
| 2026-09-11 | GBp 229.00 | +2.92% | GBp 233.50 | GBp 233.50 | GBp 222.50 | 5.07M |
| 2026-09-10 | GBp 222.50 | -1.77% | GBp 224.00 | GBp 227.50 | GBp 222.00 | 3.69M |
| 2026-09-09 | GBp 226.50 | +0.67% | GBp 225.00 | GBp 230.00 | GBp 223.50 | 1.49M |
| 2026-09-08 | GBp 225.00 | 0.00% | GBp 225.00 | GBp 235.50 | GBp 219.50 | 4.57M |
| 2026-09-07 | GBp 225.00 | -1.10% | GBp 228.00 | GBp 233.00 | GBp 224.15 | 476.77K |
| 2026-09-04 | GBp 227.50 | +1.11% | GBp 226.00 | GBp 228.00 | GBp 224.00 | 3.65M |
| 2026-09-03 | GBp 225.00 | +1.58% | GBp 232.00 | GBp 232.00 | GBp 218.00 | 604.84K |
| 2026-09-02 | GBp 221.50 | -1.12% | GBp 234.50 | GBp 234.50 | GBp 217.00 | 576.21K |
| 2026-09-01 | GBp 224.00 | -2.82% | GBp 229.50 | GBp 230.50 | GBp 220.50 | 635.81K |
| 2026-08-28 | GBp 230.50 | 0.00% | GBp 231.50 | GBp 235.00 | GBp 230.00 | 1.18M |
| 2026-08-27 | GBp 230.50 | -0.86% | GBp 232.00 | GBp 236.00 | GBp 230.50 | 375.27K |
| 2026-08-26 | GBp 232.50 | +0.65% | GBp 231.50 | GBp 238.00 | GBp 226.50 | 625.40K |
| 2026-08-25 | GBp 231.00 | +2.44% | GBp 227.00 | GBp 233.50 | GBp 225.00 | 528.14K |
| 2026-08-24 | GBp 225.50 | -0.44% | GBp 230.00 | GBp 232.00 | GBp 224.00 | 1.11M |
| 2026-08-21 | GBp 226.50 | +2.49% | GBp 218.00 | GBp 228.50 | GBp 218.00 | 694.44K |
| 2026-08-20 | GBp 221.00 | -2.00% | GBp 225.50 | GBp 229.95 | GBp 219.50 | 442.09K |
| 2026-08-19 | GBp 225.50 | -0.88% | GBp 228.50 | GBp 232.50 | GBp 223.00 | 532.73K |
| 2026-08-18 | GBp 227.50 | -0.44% | GBp 226.00 | GBp 236.00 | GBp 221.00 | 956.84K |
| 2026-08-17 | GBp 228.50 | -2.56% | GBp 241.00 | GBp 241.00 | GBp 228.50 | 642.48K |
| 2026-08-14 | GBp 234.50 | +2.18% | GBp 236.00 | GBp 240.00 | GBp 228.50 | 2.73M |
| 2026-08-13 | GBp 229.50 | +4.56% | GBp 228.50 | GBp 237.80 | GBp 219.28 | 3.03M |
| 2026-08-12 | GBp 219.50 | +0.46% | GBp 221.00 | GBp 226.50 | GBp 210.50 | 1.44M |
| 2026-08-11 | GBp 218.50 | +0.92% | GBp 217.00 | GBp 220.50 | GBp 215.00 | 312.50K |
| 2026-08-10 | GBp 216.50 | +0.46% | GBp 216.50 | GBp 220.15 | GBp 214.50 | 281.33K |
| 2026-08-07 | GBp 215.50 | 0.00% | GBp 214.50 | GBp 217.05 | GBp 209.00 | 1.61M |
| 2026-08-06 | GBp 215.50 | +0.70% | GBp 208.00 | GBp 217.50 | GBp 208.00 | 364.00K |
| 2026-08-05 | GBp 214.00 | +1.18% | GBp 204.00 | GBp 216.00 | GBp 204.00 | 453.16K |
| 2026-08-04 | GBp 211.50 | -0.47% | GBp 201.50 | GBp 215.25 | GBp 201.50 | 520.25K |
| 2026-08-03 | GBp 212.50 | +0.71% | GBp 202.00 | GBp 215.00 | GBp 202.00 | 252.27K |
| 2026-07-31 | GBp 211.00 | -0.24% | GBp 210.50 | GBp 216.50 | GBp 210.50 | 719.25K |
| 2026-07-30 | GBp 211.50 | +1.68% | GBp 209.50 | GBp 213.00 | GBp 204.00 | 710.09K |
| 2026-07-29 | GBp 208.00 | -1.65% | GBp 209.00 | GBp 213.00 | GBp 206.50 | 600.72K |
| 2026-07-28 | GBp 211.50 | -1.17% | GBp 219.00 | GBp 219.00 | GBp 206.50 | 463.12K |
| 2026-07-27 | GBp 214.00 | -1.15% | GBp 220.00 | GBp 220.50 | GBp 214.00 | 354.55K |
| 2026-07-24 | GBp 216.50 | +0.23% | GBp 217.50 | GBp 220.50 | GBp 213.00 | 266.29K |
| 2026-07-23 | GBp 216.00 | -0.92% | GBp 217.50 | GBp 219.00 | GBp 215.00 | 325.56K |
| 2026-07-22 | GBp 218.00 | +1.40% | GBp 206.50 | GBp 220.00 | GBp 206.50 | 524.78K |
| 2026-07-21 | GBp 215.00 | +2.38% | GBp 212.00 | GBp 218.50 | GBp 211.00 | 1.27M |
| 2026-07-20 | GBp 210.00 | 0.00% | GBp 205.00 | GBp 217.50 | GBp 205.00 | 628.57K |
| 2026-07-17 | GBp 210.00 | -1.41% | GBp 211.00 | GBp 213.00 | GBp 209.00 | 592.76K |
| 2026-07-16 | GBp 213.00 | +0.71% | GBp 212.00 | GBp 213.00 | GBp 208.50 | 688.99K |
| 2026-07-15 | GBp 211.50 | +2.17% | GBp 206.00 | GBp 215.50 | GBp 204.00 | 959.78K |
| 2026-07-14 | GBp 207.00 | -0.96% | GBp 218.50 | GBp 218.50 | GBp 204.36 | 415.07K |
| 2026-07-13 | GBp 209.00 | 0.00% | GBp 207.50 | GBp 209.50 | GBp 205.00 | 1.92M |
| 2026-07-10 | GBp 209.00 | -0.24% | GBp 209.50 | GBp 210.00 | GBp 207.00 | 1.62M |
| 2026-07-09 | GBp 209.50 | +2.20% | GBp 214.00 | GBp 214.00 | GBp 205.00 | 3.18M |
| 2026-07-08 | GBp 205.00 | -1.91% | GBp 208.00 | GBp 209.00 | GBp 203.50 | 2.35M |
| 2026-07-07 | GBp 209.00 | -3.91% | GBp 218.00 | GBp 218.00 | GBp 207.50 | 1.32M |
| 2026-07-06 | GBp 217.50 | +0.23% | GBp 207.50 | GBp 218.00 | GBp 207.50 | 1.89M |
| 2026-07-03 | GBp 217.00 | +3.09% | GBp 209.00 | GBp 219.50 | GBp 209.00 | 3.95M |
| 2026-07-02 | GBp 210.50 | -1.41% | GBp 212.00 | GBp 216.00 | GBp 210.50 | 936.28K |
| 2026-07-01 | GBp 213.50 | +2.89% | GBp 204.50 | GBp 213.67 | GBp 201.50 | 534.77K |
| 2026-06-30 | GBp 207.50 | +0.97% | GBp 216.00 | GBp 216.00 | GBp 206.36 | 338.03K |
| 2026-06-29 | GBp 205.50 | -2.14% | GBp 214.00 | GBp 214.00 | GBp 204.00 | 421.09K |
| 2026-06-26 | GBp 210.00 | -0.94% | GBp 210.00 | GBp 212.55 | GBp 201.00 | 790.42K |
| 2026-06-25 | GBp 212.00 | +2.42% | GBp 208.00 | GBp 214.00 | GBp 200.00 | 647.69K |
| 2026-06-24 | GBp 207.00 | +0.49% | GBp 205.00 | GBp 209.50 | GBp 202.50 | 272.45K |
| 2026-06-23 | GBp 206.00 | -1.90% | GBp 202.50 | GBp 213.00 | GBp 202.00 | 420.41K |
| 2026-06-22 | GBp 210.00 | +1.45% | GBp 207.00 | GBp 210.00 | GBp 204.00 | 609.42K |
| 2026-06-19 | GBp 207.00 | -1.66% | GBp 212.50 | GBp 212.50 | GBp 204.50 | 2.72M |
| 2026-06-18 | GBp 210.50 | +0.24% | GBp 209.00 | GBp 211.50 | GBp 206.50 | 704.61K |
| 2026-06-17 | GBp 210.00 | +2.94% | GBp 206.00 | GBp 210.00 | GBp 203.50 | 552.80K |
| 2026-06-16 | GBp 204.00 | +0.99% | GBp 202.00 | GBp 207.00 | GBp 200.60 | 710.65K |
| 2026-06-15 | GBp 202.00 | +3.59% | GBp 198.00 | GBp 203.50 | GBp 194.00 | 1.39M |
| 2026-06-12 | GBp 195.00 | +0.72% | GBp 195.00 | GBp 198.40 | GBp 189.49 | 1.84M |
| 2026-06-11 | GBp 193.60 | +2.43% | GBp 188.80 | GBp 193.80 | GBp 186.40 | 397.10K |
| 2026-06-10 | GBp 189.00 | 0.00% | GBp 190.00 | GBp 190.60 | GBp 185.80 | 382.39K |
| 2026-06-09 | GBp 189.00 | -1.87% | GBp 192.60 | GBp 194.20 | GBp 189.00 | 415.93K |
| 2026-06-08 | GBp 192.60 | -0.62% | GBp 187.00 | GBp 195.00 | GBp 187.00 | 1.46M |
| 2026-06-05 | GBp 193.80 | -0.51% | GBp 191.00 | GBp 197.75 | GBp 191.00 | 872.72K |
| 2026-06-04 | GBp 194.80 | +0.52% | GBp 194.40 | GBp 195.00 | GBp 186.40 | 531.50K |
| 2026-06-03 | GBp 193.80 | +0.62% | GBp 193.80 | GBp 195.00 | GBp 186.20 | 661.63K |
| 2026-06-02 | GBp 192.60 | +1.48% | GBp 191.20 | GBp 194.00 | GBp 187.40 | 382.53K |
| 2026-06-01 | GBp 189.80 | -2.06% | GBp 196.00 | GBp 196.00 | GBp 188.00 | 746.50K |
| 2026-05-29 | GBp 193.80 | +1.47% | GBp 199.80 | GBp 199.80 | GBp 189.60 | 687.18K |
| 2026-05-28 | GBp 191.00 | -0.10% | GBp 185.00 | GBp 194.00 | GBp 185.00 | 1.38M |