Costain Group (COST) Share Price

Industrial Goods & Services Sector

  1. Home
    2. /
  2. Company
    3. /
  3. Costain Group

Date Open High Low Close* Volume
16/12/2021 47.50p 49.65p 47.10p 47.50p 223340
15/12/2021 47.05p 48.70p 46.30p 47.55p 503200
14/12/2021 48.05p 49.42p 46.60p 47.00p 466337
13/12/2021 49.25p 50.60p 46.00p 47.90p 1204150
10/12/2021 52.50p 53.33p 51.40p 51.70p 285456
09/12/2021 54.80p 54.80p 51.75p 52.50p 91317
08/12/2021 52.00p 54.70p 52.00p 52.00p 453751
07/12/2021 53.50p 53.82p 52.32p 53.00p 208583
06/12/2021 52.80p 53.90p 52.21p 53.00p 206907
03/12/2021 55.20p 55.20p 51.69p 52.00p 251923
02/12/2021 52.90p 54.20p 51.90p 53.20p 535474
01/12/2021 54.90p 55.90p 52.80p 53.50p 218962
30/11/2021 51.50p 54.80p 51.20p 53.50p 301508
29/11/2021 52.00p 53.78p 51.30p 51.90p 348461
26/11/2021 54.00p 54.00p 51.00p 51.00p 668950
25/11/2021 54.00p 56.16p 53.70p 55.00p 314123
24/11/2021 53.40p 55.87p 52.56p 54.30p 230426
23/11/2021 54.30p 55.58p 53.30p 54.00p 378335
22/11/2021 54.10p 55.50p 54.10p 55.50p 293634
19/11/2021 57.30p 57.30p 54.10p 55.00p 334803
18/11/2021 56.00p 57.18p 54.40p 55.20p 204195
17/11/2021 55.20p 57.80p 54.62p 56.00p 383854
16/11/2021 56.10p 57.50p 55.00p 55.90p 270465
15/11/2021 55.00p 57.72p 53.10p 56.30p 585937
12/11/2021 57.20p 59.20p 55.00p 57.10p 613044
11/11/2021 56.90p 57.40p 54.60p 57.40p 464207
10/11/2021 57.00p 58.60p 56.37p 57.00p 220103
09/11/2021 59.20p 60.55p 55.60p 57.20p 852889
08/11/2021 60.40p 61.00p 56.80p 59.55p 392420
05/11/2021 58.20p 60.80p 56.80p 57.80p 759834
04/11/2021 54.60p 57.86p 54.50p 57.60p 194903
03/11/2021 55.20p 56.10p 54.30p 54.40p 222087
02/11/2021 54.30p 55.80p 53.60p 55.00p 197194
01/11/2021 53.50p 55.80p 52.20p 54.60p 655621
29/10/2021 54.10p 55.50p 53.50p 53.50p 157991
28/10/2021 55.10p 56.10p 53.50p 55.00p 139640
27/10/2021 54.20p 56.20p 53.73p 54.90p 248220
26/10/2021 55.00p 55.74p 52.66p 54.90p 485889
25/10/2021 55.00p 55.70p 53.90p 54.30p 105259
22/10/2021 54.10p 55.00p 52.60p 55.00p 296758
21/10/2021 54.80p 55.50p 53.30p 54.30p 182491
20/10/2021 55.10p 56.00p 54.45p 55.00p 156858
19/10/2021 55.00p 55.90p 52.40p 55.00p 215730
18/10/2021 54.60p 55.10p 52.70p 54.20p 234648
15/10/2021 55.40p 55.50p 54.20p 54.40p 115726
14/10/2021 54.20p 56.10p 53.71p 55.30p 234819
13/10/2021 55.50p 55.84p 52.90p 55.50p 162208
12/10/2021 55.00p 56.10p 54.10p 54.70p 184568
11/10/2021 55.50p 56.23p 51.90p 55.80p 586137
08/10/2021 52.90p 56.20p 52.10p 55.50p 358449
07/10/2021 54.00p 56.40p 52.04p 55.50p 423608
06/10/2021 55.10p 56.70p 54.10p 54.30p 265634
05/10/2021 56.00p 56.90p 54.60p 55.80p 358640
04/10/2021 55.70p 57.00p 55.10p 55.10p 222434
01/10/2021 56.80p 57.80p 55.60p 57.00p 603968
30/09/2021 57.50p 58.30p 56.80p 56.80p 329690
29/09/2021 59.20p 59.50p 56.00p 57.30p 407286
28/09/2021 59.40p 60.00p 58.20p 58.20p 205041
27/09/2021 60.00p 62.00p 58.40p 58.90p 429460
24/09/2021 60.20p 61.80p 59.40p 59.40p 327164
23/09/2021 60.60p 61.70p 59.46p 60.20p 484693
22/09/2021 60.70p 62.00p 59.00p 60.70p 532649
21/09/2021 60.80p 61.90p 59.00p 60.50p 561889
20/09/2021 60.20p 62.80p 58.90p 61.00p 696463
17/09/2021 61.50p 61.50p 59.63p 60.50p 611671
16/09/2021 60.90p 61.62p 59.00p 60.00p 264814
15/09/2021 58.90p 61.80p 58.90p 59.80p 218118
14/09/2021 60.70p 61.20p 59.50p 59.80p 356291
13/09/2021 58.80p 61.30p 58.80p 61.30p 694855
10/09/2021 60.40p 60.60p 59.00p 60.40p 350780
09/09/2021 60.20p 60.50p 58.00p 60.40p 221883
08/09/2021 58.80p 61.12p 58.50p 58.70p 554485
07/09/2021 60.50p 61.81p 58.54p 60.30p 489082
06/09/2021 59.20p 61.02p 58.00p 59.80p 500639
03/09/2021 58.10p 60.10p 58.00p 58.60p 502830
02/09/2021 59.80p 61.99p 59.50p 60.40p 294308
01/09/2021 60.00p 61.40p 59.09p 61.40p 489227
31/08/2021 60.10p 61.60p 58.00p 59.00p 679665
30/08/2021 61.60p 62.20p 59.00p 59.90p 563208
27/08/2021 61.60p 62.20p 59.00p 59.90p 563208
26/08/2021 61.80p 62.80p 59.40p 61.70p 674218
25/08/2021 63.60p 64.89p 59.20p 62.00p 2464296
24/08/2021 61.50p 64.50p 60.10p 63.30p 796852
23/08/2021 60.80p 62.50p 60.20p 61.00p 537459
20/08/2021 60.00p 61.95p 58.10p 61.00p 284377
19/08/2021 58.30p 61.56p 58.30p 60.00p 255313
18/08/2021 59.50p 62.00p 58.60p 62.00p 379249
17/08/2021 61.00p 61.50p 59.50p 59.50p 296038
16/08/2021 61.10p 62.50p 59.89p 61.20p 202040
13/08/2021 61.00p 63.50p 60.58p 61.40p 406227
12/08/2021 61.20p 62.35p 61.00p 61.60p 323021
11/08/2021 59.50p 62.59p 58.95p 60.70p 1128644
10/08/2021 57.50p 59.50p 56.50p 58.90p 347036
09/08/2021 57.00p 57.93p 55.80p 57.80p 280263
06/08/2021 57.00p 58.00p 55.00p 57.30p 194204
05/08/2021 55.90p 57.30p 54.90p 57.00p 480977
04/08/2021 56.10p 58.04p 55.70p 57.00p 531734
03/08/2021 54.10p 57.20p 53.40p 56.40p 744604
02/08/2021 55.00p 55.80p 53.30p 54.10p 338077
30/07/2021 53.10p 56.60p 51.30p 55.80p 250062
29/07/2021 56.10p 56.40p 53.95p 55.00p 138075
28/07/2021 54.70p 56.80p 54.60p 56.30p 227066
27/07/2021 54.60p 56.40p 53.78p 54.70p 227678
26/07/2021 54.20p 54.98p 52.50p 54.60p 175302
23/07/2021 53.60p 54.60p 53.40p 54.60p 125977
22/07/2021 54.40p 54.57p 53.17p 53.20p 140461
21/07/2021 51.00p 54.70p 51.00p 54.60p 347151
20/07/2021 54.00p 54.20p 51.30p 52.40p 1627007
19/07/2021 54.10p 56.50p 50.80p 53.10p 1386162
16/07/2021 56.80p 57.30p 52.96p 54.70p 983346
15/07/2021 58.40p 60.40p 56.10p 56.10p 420077
14/07/2021 58.80p 60.36p 57.30p 58.80p 416622
13/07/2021 59.00p 61.30p 58.10p 58.80p 291928
12/07/2021 60.80p 60.80p 58.10p 58.90p 263926
09/07/2021 58.60p 60.30p 58.20p 59.70p 242382
08/07/2021 60.00p 60.90p 58.40p 59.20p 578963
07/07/2021 61.90p 63.80p 59.50p 60.70p 531524
06/07/2021 60.70p 63.60p 59.01p 62.00p 775193
05/07/2021 59.80p 60.70p 57.86p 60.00p 414157
02/07/2021 56.70p 59.60p 56.40p 59.40p 327348
01/07/2021 57.40p 58.70p 56.30p 58.10p 288781
30/06/2021 57.20p 58.24p 56.50p 58.00p 191843
29/06/2021 57.50p 59.10p 56.60p 56.60p 334550
28/06/2021 57.60p 59.80p 56.90p 56.90p 284997
25/06/2021 59.20p 59.20p 56.60p 58.00p 228711
24/06/2021 58.70p 59.50p 57.70p 57.70p 235426
23/06/2021 59.80p 60.00p 57.80p 59.50p 408759
22/06/2021 57.10p 60.00p 57.10p 58.20p 262890
21/06/2021 56.60p 58.00p 56.20p 57.60p 351512
18/06/2021 58.50p 59.49p 56.50p 56.50p 831396
17/06/2021 59.40p 59.40p 57.30p 58.40p 314352
16/06/2021 58.50p 59.90p 57.85p 57.90p 342813
15/06/2021 58.30p 59.30p 57.20p 58.00p 4187782
14/06/2021 56.80p 59.50p 56.45p 57.70p 485621
11/06/2021 57.70p 59.10p 57.00p 57.00p 427746
10/06/2021 57.50p 59.90p 57.20p 57.20p 383178
09/06/2021 56.80p 59.56p 56.80p 57.60p 251647
08/06/2021 60.00p 60.00p 57.40p 58.90p 441528
07/06/2021 59.90p 59.90p 56.90p 59.00p 420645
04/06/2021 58.10p 59.70p 56.62p 57.40p 409289
03/06/2021 57.00p 59.80p 57.00p 57.10p 414253
02/06/2021 59.00p 60.70p 57.38p 58.60p 644109
01/06/2021 58.20p 59.95p 57.30p 58.80p 496805
31/05/2021 58.60p 61.50p 58.00p 58.10p 584300
28/05/2021 58.60p 61.50p 58.00p 58.10p 584300
27/05/2021 59.10p 60.90p 58.40p 58.60p 308342
26/05/2021 58.80p 60.41p 58.08p 58.50p 417515
25/05/2021 59.50p 60.64p 58.30p 58.90p 243107
24/05/2021 58.60p 60.30p 57.50p 59.80p 403651
21/05/2021 60.10p 60.80p 57.50p 57.60p 457772
20/05/2021 58.10p 60.80p 57.81p 60.20p 302119
19/05/2021 58.30p 60.56p 57.10p 58.00p 285629
18/05/2021 59.90p 60.40p 58.70p 59.20p 322260
17/05/2021 58.60p 61.80p 56.40p 59.90p 605438
14/05/2021 57.90p 58.79p 56.50p 58.40p 1424621
13/05/2021 58.00p 58.40p 56.70p 57.10p 771769
12/05/2021 59.80p 60.10p 57.20p 58.00p 1139826
11/05/2021 60.80p 60.80p 58.60p 60.00p 563320
10/05/2021 60.20p 61.90p 59.58p 60.50p 885665
07/05/2021 60.40p 62.10p 58.50p 60.40p 454597
06/05/2021 62.00p 62.00p 58.60p 58.60p 624988
05/05/2021 60.20p 60.80p 58.00p 59.90p 665955
04/05/2021 61.00p 61.74p 59.00p 59.00p 833643
03/05/2021 61.00p 62.80p 59.00p 59.00p 2655264
30/04/2021 61.00p 62.80p 59.00p 59.00p 2655264
29/04/2021 62.90p 63.00p 61.10p 61.90p 808112
28/04/2021 63.40p 65.90p 61.60p 62.20p 957965
27/04/2021 62.10p 64.70p 62.10p 63.00p 676099
26/04/2021 64.20p 64.70p 61.90p 64.00p 653271
23/04/2021 64.60p 65.90p 63.50p 64.20p 209365
22/04/2021 65.00p 65.60p 64.20p 65.00p 846723
21/04/2021 63.40p 65.22p 61.30p 64.40p 688843
20/04/2021 64.10p 65.40p 61.40p 63.00p 725890
19/04/2021 64.90p 67.90p 64.00p 64.30p 2674631
16/04/2021 64.80p 64.90p 62.60p 64.90p 702547
15/04/2021 61.00p 64.70p 61.00p 64.60p 790090
14/04/2021 60.90p 63.00p 60.80p 63.00p 686073
13/04/2021 61.30p 62.50p 60.99p 61.70p 435382
12/04/2021 61.90p 62.80p 60.20p 61.70p 579584
09/04/2021 60.10p 62.30p 60.00p 61.00p 1071887
08/04/2021 60.30p 62.00p 59.10p 61.00p 812977
07/04/2021 60.80p 62.00p 59.71p 61.00p 767377
06/04/2021 59.50p 61.80p 58.10p 61.50p 688752
02/04/2021 58.10p 59.90p 57.85p 59.50p 725233
01/04/2021 58.10p 59.90p 57.85p 59.50p 725233
31/03/2021 60.20p 64.17p 57.70p 57.70p 906286
30/03/2021 58.00p 60.96p 57.40p 59.60p 866780
29/03/2021 59.00p 61.70p 57.51p 60.10p 553141
26/03/2021 57.60p 58.42p 56.30p 57.80p 1153138
25/03/2021 57.60p 57.60p 55.00p 56.80p 782920
24/03/2021 59.20p 59.20p 55.04p 56.10p 1339908
23/03/2021 56.00p 60.00p 55.60p 57.20p 674617
22/03/2021 60.20p 61.00p 57.00p 58.00p 946511
19/03/2021 61.60p 63.00p 57.11p 58.40p 2255996
18/03/2021 63.00p 65.90p 60.60p 62.30p 1837766
17/03/2021 65.00p 67.50p 62.10p 63.70p 1818157
16/03/2021 70.50p 75.40p 63.00p 66.30p 2811568
15/03/2021 66.40p 70.90p 66.40p 69.40p 1143276
12/03/2021 69.60p 69.60p 65.00p 68.00p 528453
11/03/2021 67.90p 69.50p 65.50p 68.00p 720474

*Close Price adjusted for both dividends and splits