Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
10/12/2025 156.20p 158.40p 156.20p 157.00p 267849
09/12/2025 156.80p 157.80p 154.60p 157.00p 272030
08/12/2025 157.80p 157.80p 154.00p 155.00p 427784
05/12/2025 147.80p 157.60p 147.80p 155.20p 482453
04/12/2025 147.40p 155.40p 147.40p 155.20p 440079
03/12/2025 150.80p 153.00p 149.80p 153.00p 183481
02/12/2025 155.80p 155.80p 150.40p 150.40p 241426
01/12/2025 155.80p 155.80p 149.72p 151.80p 327373
28/11/2025 154.00p 154.80p 151.80p 153.60p 268794
27/11/2025 151.00p 154.00p 149.00p 152.80p 488710
26/11/2025 148.20p 150.20p 146.60p 150.20p 285805
25/11/2025 148.20p 148.20p 143.00p 147.00p 356538
24/11/2025 148.00p 148.00p 145.00p 145.80p 440971
21/11/2025 140.20p 148.20p 140.20p 146.60p 979543
20/11/2025 149.80p 149.80p 144.60p 144.80p 1517712
19/11/2025 144.20p 148.00p 144.00p 145.80p 513988
18/11/2025 154.80p 154.80p 144.80p 146.60p 701372
17/11/2025 152.80p 152.80p 146.80p 150.00p 503974
14/11/2025 148.60p 150.80p 147.40p 150.20p 355824
13/11/2025 148.60p 157.80p 148.60p 151.80p 483306
12/11/2025 155.80p 156.80p 154.40p 156.00p 1053789
11/11/2025 152.00p 156.00p 151.20p 155.00p 616329
10/11/2025 149.80p 154.80p 146.73p 153.00p 1610187
07/11/2025 148.00p 149.80p 146.20p 147.20p 781654
06/11/2025 151.60p 152.40p 148.40p 149.00p 5585308
05/11/2025 154.80p 154.80p 151.00p 151.80p 1397256
04/11/2025 152.20p 153.40p 151.00p 153.00p 860108
03/11/2025 154.40p 155.40p 152.20p 154.20p 1247878
31/10/2025 155.80p 155.80p 153.40p 153.40p 674198
30/10/2025 153.40p 155.80p 153.40p 155.00p 273999
29/10/2025 157.80p 157.80p 154.00p 155.20p 667174
28/10/2025 155.00p 155.00p 152.80p 154.40p 355519
27/10/2025 152.60p 157.40p 152.00p 153.60p 1032327
24/10/2025 151.20p 153.40p 150.00p 153.40p 273128
23/10/2025 150.20p 152.20p 150.00p 151.60p 373492
22/10/2025 148.20p 152.60p 148.20p 150.80p 3312059
21/10/2025 150.20p 150.80p 148.00p 150.20p 748231
20/10/2025 155.80p 155.80p 149.40p 149.60p 556812
17/10/2025 151.00p 151.60p 148.00p 150.00p 1895046
16/10/2025 150.80p 152.40p 150.00p 151.80p 493188
15/10/2025 156.00p 156.00p 149.00p 151.40p 811069
14/10/2025 150.60p 151.80p 148.80p 150.00p 1065623
13/10/2025 147.00p 159.60p 145.00p 152.40p 3767607
10/10/2025 144.80p 144.80p 139.80p 140.40p 611097
09/10/2025 140.20p 142.60p 138.80p 141.60p 628067
08/10/2025 136.60p 140.00p 136.60p 140.00p 726158
07/10/2025 141.40p 141.40p 138.00p 138.00p 394105
06/10/2025 141.20p 141.80p 138.04p 139.40p 443267
03/10/2025 139.80p 141.60p 137.40p 141.20p 906527
02/10/2025 135.40p 139.60p 135.00p 138.40p 2833134
01/10/2025 136.00p 136.60p 134.00p 135.20p 1085783
30/09/2025 132.60p 135.60p 130.60p 135.00p 2348789
29/09/2025 133.00p 133.40p 130.60p 132.60p 913774
26/09/2025 128.00p 131.80p 127.20p 131.00p 857994
25/09/2025 126.00p 129.20p 126.00p 127.60p 566396
24/09/2025 132.80p 133.00p 128.40p 128.80p 1244932
23/09/2025 125.60p 132.00p 125.60p 131.60p 946226
22/09/2025 128.00p 129.80p 126.00p 129.80p 639716
19/09/2025 129.80p 130.20p 126.60p 128.20p 1340447
18/09/2025 132.80p 132.80p 127.40p 128.20p 521417
17/09/2025 124.40p 128.60p 124.40p 128.60p 377864
16/09/2025 126.00p 126.40p 126.00p 125.40p 976333
15/09/2025 126.00p 128.20p 125.00p 126.40p 783986
12/09/2025 128.80p 131.40p 126.00p 126.20p 658055
11/09/2025 128.60p 129.00p 128.60p 129.80p 1166229
10/09/2025 128.60p 134.20p 127.20p 129.00p 539906
09/09/2025 131.80p 134.00p 127.84p 128.60p 750056
08/09/2025 129.40p 131.48p 128.40p 131.40p 1121407
05/09/2025 130.80p 131.80p 127.20p 128.80p 1330889
04/09/2025 128.60p 131.40p 128.60p 130.60p 1378185
03/09/2025 132.00p 134.00p 130.80p 131.60p 1614503
02/09/2025 134.60p 135.80p 131.00p 133.00p 2692839
01/09/2025 134.60p 135.80p 133.98p 135.00p 1685272
29/08/2025 133.20p 136.40p 133.20p 134.40p 3169956
28/08/2025 130.20p 135.20p 130.20p 134.40p 2568641
27/08/2025 128.20p 134.80p 128.20p 132.20p 1531537
26/08/2025 134.80p 134.80p 128.60p 129.80p 1142710
22/08/2025 129.60p 132.63p 127.40p 131.20p 2194752
21/08/2025 135.60p 137.40p 126.33p 129.00p 4323824
20/08/2025 157.60p 157.60p 131.88p 135.40p 12026504
19/08/2025 166.80p 166.80p 158.20p 163.40p 2009430
18/08/2025 166.80p 166.80p 162.80p 165.60p 658448
15/08/2025 163.00p 166.00p 162.80p 165.80p 1417103
14/08/2025 162.80p 166.40p 160.80p 162.40p 947211
13/08/2025 166.00p 172.40p 164.60p 164.80p 1368063
12/08/2025 166.60p 170.80p 165.60p 170.00p 1870584
11/08/2025 169.00p 169.80p 165.23p 166.20p 567101
08/08/2025 165.80p 169.50p 165.20p 168.00p 1375342
07/08/2025 166.60p 168.40p 166.00p 166.00p 1052575
06/08/2025 169.60p 169.60p 165.60p 167.40p 726796
05/08/2025 163.80p 168.27p 163.80p 165.60p 1846139
04/08/2025 165.00p 165.00p 160.80p 164.00p 1356593
01/08/2025 163.40p 165.40p 160.80p 162.40p 963213
31/07/2025 160.20p 166.80p 160.20p 163.60p 2159877
30/07/2025 163.00p 163.02p 160.20p 161.20p 932195
29/07/2025 157.60p 163.20p 157.60p 161.20p 4838820
28/07/2025 158.20p 159.82p 153.80p 157.40p 1485036
25/07/2025 156.40p 158.40p 156.00p 158.00p 1584629
24/07/2025 153.80p 159.00p 153.80p 156.40p 968289
23/07/2025 156.40p 158.00p 155.80p 156.80p 680493
22/07/2025 156.00p 157.60p 154.46p 155.40p 1195149
21/07/2025 158.80p 159.80p 156.20p 156.60p 920543
18/07/2025 150.00p 157.60p 150.00p 156.40p 1271836
17/07/2025 153.00p 155.00p 151.80p 154.40p 836828
16/07/2025 152.20p 153.20p 150.20p 152.60p 2103093
15/07/2025 151.60p 153.20p 150.20p 152.00p 1047356
14/07/2025 149.60p 151.80p 148.20p 151.00p 427557
11/07/2025 149.60p 149.80p 144.20p 149.20p 660327
10/07/2025 147.00p 149.40p 145.80p 148.60p 954296
09/07/2025 147.00p 149.00p 146.40p 146.60p 3721119
08/07/2025 146.40p 148.40p 143.60p 147.20p 564630
07/07/2025 146.00p 148.40p 145.60p 146.40p 762424
04/07/2025 144.20p 146.20p 143.80p 145.80p 367562
03/07/2025 144.60p 146.60p 142.23p 145.80p 1064906
02/07/2025 147.00p 148.20p 142.00p 142.20p 1098713
01/07/2025 149.40p 151.40p 145.80p 147.00p 643967
30/06/2025 147.60p 149.80p 146.80p 148.20p 1161557
27/06/2025 149.80p 150.40p 145.40p 147.20p 1688670
26/06/2025 145.20p 147.20p 144.20p 145.40p 1352621
25/06/2025 144.80p 146.20p 142.00p 144.20p 927942
24/06/2025 143.40p 145.63p 142.20p 144.40p 1413702
23/06/2025 141.60p 143.80p 140.60p 142.40p 1125561
20/06/2025 137.20p 143.00p 137.20p 142.00p 1146331
19/06/2025 141.20p 143.80p 141.20p 141.60p 392764
18/06/2025 139.80p 144.00p 138.00p 143.00p 1397707
17/06/2025 138.00p 140.89p 136.87p 140.00p 1990418
16/06/2025 130.80p 140.80p 128.80p 138.00p 3766419
13/06/2025 125.60p 129.40p 125.60p 128.60p 527160
12/06/2025 128.40p 130.20p 127.00p 129.00p 1678364
11/06/2025 131.80p 133.80p 128.20p 130.40p 1052617
10/06/2025 119.00p 130.80p 119.00p 128.60p 1434821
09/06/2025 125.00p 125.00p 122.40p 124.20p 332488
06/06/2025 122.20p 124.80p 120.60p 124.40p 1417303
05/06/2025 124.60p 124.60p 120.80p 121.40p 286120
04/06/2025 120.00p 122.80p 119.40p 121.80p 1899545
03/06/2025 120.00p 123.00p 120.00p 121.00p 325995
02/06/2025 122.60p 124.80p 120.80p 122.00p 404609
30/05/2025 125.00p 125.00p 121.80p 123.80p 1010223
29/05/2025 125.00p 125.00p 123.00p 123.00p 228006
28/05/2025 125.00p 125.00p 122.40p 124.00p 514690
27/05/2025 125.00p 125.00p 122.20p 123.80p 639857
23/05/2025 123.60p 124.40p 121.60p 123.00p 1169799
22/05/2025 125.00p 125.00p 122.60p 123.00p 268540
21/05/2025 124.20p 125.00p 122.60p 124.40p 395578
20/05/2025 123.00p 125.00p 121.20p 125.00p 1247769
19/05/2025 124.60p 124.60p 120.00p 123.00p 1108542
16/05/2025 120.60p 124.60p 120.60p 124.60p 673615
15/05/2025 121.00p 124.20p 119.00p 122.20p 7199574
14/05/2025 120.00p 120.00p 118.10p 119.40p 1666826
13/05/2025 119.00p 119.60p 117.00p 118.40p 727580
12/05/2025 122.00p 123.20p 118.00p 118.00p 658834
09/05/2025 119.20p 120.60p 117.95p 120.20p 2412798
08/05/2025 118.00p 121.40p 118.00p 119.20p 1782320
07/05/2025 117.00p 121.60p 117.00p 119.60p 953670
06/05/2025 121.00p 121.00p 114.60p 118.00p 1188775
02/05/2025 117.60p 119.93p 114.46p 116.40p 928560
01/05/2025 110.60p 115.20p 110.20p 115.20p 3808956
30/04/2025 112.40p 112.40p 109.40p 110.20p 1099221
29/04/2025 110.00p 111.80p 108.85p 110.80p 1102968
28/04/2025 106.40p 109.40p 106.00p 108.60p 3648065
25/04/2025 104.60p 107.00p 104.60p 106.40p 274156
24/04/2025 105.40p 106.00p 103.20p 104.80p 230066
23/04/2025 104.00p 106.80p 103.20p 105.60p 567109
22/04/2025 104.00p 105.80p 102.40p 103.60p 450422
17/04/2025 105.20p 108.40p 102.20p 104.00p 254523
16/04/2025 101.60p 107.40p 101.60p 106.80p 611482
15/04/2025 101.80p 103.80p 97.30p 103.00p 420658
14/04/2025 97.00p 103.00p 97.00p 101.80p 468950
11/04/2025 103.60p 103.60p 97.32p 99.30p 370480
10/04/2025 100.00p 106.60p 99.30p 99.50p 4533795
09/04/2025 100.00p 101.80p 96.42p 98.50p 451225
08/04/2025 99.00p 102.80p 98.20p 101.40p 761918
07/04/2025 99.50p 101.40p 87.50p 99.50p 2982065
04/04/2025 107.00p 107.60p 98.20p 99.30p 2487177
03/04/2025 107.20p 108.00p 105.60p 107.20p 669007
02/04/2025 107.00p 108.80p 104.20p 107.60p 860455
01/04/2025 105.60p 108.40p 105.40p 107.40p 422516
31/03/2025 107.00p 108.47p 104.50p 105.50p 1255705
28/03/2025 108.00p 108.50p 106.50p 107.00p 379328
27/03/2025 106.00p 108.50p 105.50p 107.50p 509277
26/03/2025 105.50p 109.00p 105.50p 107.00p 434464
25/03/2025 106.50p 108.00p 106.00p 107.00p 538453
24/03/2025 104.50p 107.00p 104.50p 106.50p 166447
21/03/2025 107.00p 108.19p 104.37p 105.50p 999258
20/03/2025 106.00p 109.15p 105.50p 107.00p 339227
19/03/2025 106.00p 107.50p 105.38p 106.00p 561882
18/03/2025 108.00p 108.00p 104.41p 106.00p 333536
17/03/2025 107.00p 107.77p 104.00p 107.00p 924700
14/03/2025 103.00p 106.50p 101.16p 106.50p 409922
13/03/2025 106.00p 106.95p 102.40p 104.00p 831918
12/03/2025 112.00p 113.50p 104.50p 106.00p 1876737
11/03/2025 109.00p 114.50p 105.50p 111.50p 4737736
10/03/2025 107.50p 107.50p 103.00p 104.00p 386429
07/03/2025 107.50p 107.50p 103.34p 105.50p 723823
06/03/2025 107.50p 107.50p 104.50p 106.00p 449770
05/03/2025 106.50p 107.00p 104.50p 106.50p 642294
04/03/2025 110.00p 110.00p 103.00p 104.00p 1989440
03/03/2025 107.50p 109.00p 106.50p 108.50p 1407008
28/02/2025 110.00p 110.00p 106.50p 108.00p 1668473
27/02/2025 111.50p 111.50p 107.90p 109.50p 1045498

*Close Price adjusted for both dividends and splits