Costain Group PLC COST
LSE · Birleşik Krallık · Endüstriyel Hizmetler
GBp 257,50-2,50 (-%0,96)
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa kapalı· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |