Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
02/08/2023 48.50p 49.30p 47.30p 47.50p 196502
01/08/2023 49.30p 50.00p 48.80p 48.80p 166003
31/07/2023 49.20p 50.00p 48.90p 49.90p 171508
28/07/2023 49.40p 50.00p 49.20p 49.50p 188555
27/07/2023 49.80p 50.00p 48.90p 50.00p 213809
26/07/2023 49.00p 49.90p 48.20p 49.00p 186587
25/07/2023 48.10p 49.90p 48.01p 48.90p 258984
24/07/2023 48.60p 48.60p 48.00p 48.30p 129307
21/07/2023 48.50p 49.90p 47.40p 48.50p 235429
20/07/2023 47.70p 49.00p 47.70p 48.80p 169323
19/07/2023 49.90p 50.00p 49.00p 49.20p 168529
18/07/2023 49.20p 50.00p 47.30p 50.00p 110070
17/07/2023 48.90p 49.82p 47.50p 48.00p 822807
14/07/2023 48.40p 49.20p 47.20p 47.20p 159440
13/07/2023 48.00p 48.90p 47.50p 48.80p 103514
12/07/2023 47.60p 48.50p 47.00p 48.20p 154585
11/07/2023 46.00p 48.91p 46.00p 48.00p 876668
10/07/2023 47.20p 48.90p 46.10p 47.00p 157467
07/07/2023 46.70p 48.90p 46.00p 46.80p 126209
06/07/2023 47.00p 47.00p 46.30p 46.50p 253970
05/07/2023 47.00p 48.90p 46.50p 47.00p 236626
04/07/2023 47.60p 48.90p 46.15p 47.40p 522387
03/07/2023 46.90p 48.90p 45.64p 47.70p 961883
30/06/2023 45.90p 46.90p 45.08p 46.00p 1016699
29/06/2023 45.10p 46.90p 45.00p 45.30p 395944
28/06/2023 45.00p 46.40p 43.40p 46.40p 228404
27/06/2023 43.10p 45.20p 43.10p 44.80p 296143
26/06/2023 44.30p 46.80p 43.30p 44.30p 172024
23/06/2023 44.30p 45.90p 43.50p 44.00p 372703
22/06/2023 41.80p 46.99p 41.80p 45.10p 1428233
21/06/2023 43.70p 44.40p 43.11p 43.40p 205976
20/06/2023 43.90p 44.50p 43.10p 44.00p 237886
19/06/2023 44.90p 45.00p 42.79p 44.20p 755236
16/06/2023 44.00p 45.40p 43.50p 44.80p 1223268
15/06/2023 47.30p 48.90p 40.90p 45.10p 939700
14/06/2023 47.10p 49.90p 46.00p 46.00p 400584
13/06/2023 48.10p 49.90p 47.50p 47.50p 581476
12/06/2023 48.60p 49.90p 47.60p 47.70p 423062
09/06/2023 47.50p 49.90p 44.15p 48.80p 1162069
08/06/2023 52.20p 53.80p 45.00p 47.10p 2828126
07/06/2023 53.40p 54.00p 52.20p 54.00p 98479
06/06/2023 53.00p 53.40p 51.80p 53.00p 1409962
05/06/2023 52.80p 53.20p 51.80p 53.00p 267414
02/06/2023 52.20p 52.40p 51.40p 51.80p 166200
01/06/2023 51.20p 52.80p 51.20p 51.20p 101592
31/05/2023 51.60p 53.40p 50.20p 50.80p 312719
30/05/2023 52.00p 53.80p 51.60p 51.60p 842089
26/05/2023 53.80p 53.80p 52.00p 53.80p 205285
25/05/2023 52.40p 53.80p 50.84p 52.00p 268099
24/05/2023 51.80p 53.60p 50.60p 52.00p 260313
23/05/2023 51.60p 52.80p 50.60p 52.00p 505351
22/05/2023 53.20p 53.50p 49.07p 50.60p 1681298
19/05/2023 53.20p 54.80p 52.82p 53.40p 1220153
18/05/2023 54.00p 54.60p 53.79p 54.00p 220097
17/05/2023 53.40p 55.80p 53.00p 54.20p 257409
16/05/2023 54.00p 56.40p 53.00p 53.20p 358609
15/05/2023 55.20p 56.80p 53.36p 56.00p 342341
12/05/2023 57.00p 57.80p 53.40p 53.40p 489672
11/05/2023 58.00p 59.00p 55.64p 57.20p 319572
10/05/2023 57.20p 59.80p 56.99p 57.40p 122115
09/05/2023 58.40p 59.67p 56.80p 59.00p 220540
05/05/2023 59.00p 59.80p 58.00p 58.20p 184086
04/05/2023 59.20p 60.80p 59.00p 59.00p 581892
03/05/2023 57.20p 60.60p 57.20p 59.00p 610965
02/05/2023 59.00p 59.80p 57.20p 58.40p 319357
28/04/2023 58.00p 59.80p 56.81p 59.60p 383077
27/04/2023 58.00p 58.44p 57.00p 57.60p 309438
26/04/2023 59.20p 59.80p 56.80p 57.00p 336332
25/04/2023 60.80p 61.80p 58.00p 58.00p 405816
24/04/2023 55.20p 61.00p 55.00p 60.80p 1155951
21/04/2023 57.00p 57.00p 55.00p 55.20p 370722
20/04/2023 56.80p 57.00p 55.59p 55.80p 140639
19/04/2023 55.00p 56.60p 55.00p 55.40p 276273
18/04/2023 55.00p 55.80p 54.00p 55.00p 180587
17/04/2023 55.80p 56.00p 54.40p 56.00p 369852
14/04/2023 56.00p 56.00p 53.20p 54.20p 866234
13/04/2023 55.40p 56.00p 54.80p 56.00p 241439
12/04/2023 55.40p 56.00p 55.01p 56.00p 615258
11/04/2023 54.40p 56.00p 54.00p 55.40p 369072
06/04/2023 56.00p 56.80p 55.20p 56.00p 330333
05/04/2023 54.00p 56.80p 54.00p 55.20p 928883
04/04/2023 55.00p 55.00p 54.00p 54.40p 301233
03/04/2023 54.80p 55.00p 53.66p 55.00p 822079
31/03/2023 54.00p 54.80p 52.39p 54.50p 335429
30/03/2023 52.80p 53.70p 51.00p 53.70p 529914
29/03/2023 52.00p 53.01p 51.75p 52.60p 236810
28/03/2023 54.00p 56.20p 51.56p 53.10p 624575
27/03/2023 52.90p 56.00p 50.79p 54.60p 591936
24/03/2023 55.00p 56.00p 52.70p 53.10p 1156285
23/03/2023 54.90p 56.90p 53.20p 55.40p 843671
22/03/2023 52.00p 55.90p 51.39p 55.50p 1628703
21/03/2023 51.30p 51.90p 50.10p 51.60p 340300
20/03/2023 52.00p 53.90p 50.71p 51.10p 732833
17/03/2023 51.90p 53.90p 49.75p 52.10p 2599070
16/03/2023 51.90p 52.93p 48.64p 50.60p 779131
15/03/2023 48.00p 52.67p 47.00p 51.90p 3060519
14/03/2023 48.00p 49.50p 46.73p 48.00p 1415908
13/03/2023 46.50p 47.95p 44.30p 44.55p 485120
10/03/2023 47.00p 47.00p 44.50p 45.00p 282019
09/03/2023 46.00p 48.00p 45.00p 46.50p 1549320
08/03/2023 45.55p 46.95p 45.39p 46.22p 413656
07/03/2023 45.00p 46.18p 44.20p 45.25p 580764
06/03/2023 45.00p 45.95p 44.15p 44.90p 1031773
03/03/2023 44.95p 45.00p 44.15p 44.45p 100489
02/03/2023 44.00p 44.76p 43.50p 44.15p 135914
01/03/2023 44.50p 44.95p 43.72p 44.50p 89541
28/02/2023 44.95p 44.95p 43.20p 43.95p 129813
27/02/2023 43.25p 45.00p 43.25p 43.85p 257299
24/02/2023 44.30p 45.00p 43.26p 43.55p 210944
23/02/2023 44.00p 44.85p 43.28p 44.30p 102105
22/02/2023 43.90p 43.95p 43.15p 43.90p 16003
21/02/2023 43.05p 44.95p 43.00p 43.00p 189472
20/02/2023 43.55p 45.95p 43.37p 43.50p 65579
17/02/2023 44.10p 45.05p 43.10p 43.55p 123550
16/02/2023 43.85p 46.00p 43.55p 46.00p 73580
15/02/2023 43.75p 44.75p 43.55p 44.20p 178341
14/02/2023 44.95p 45.95p 43.55p 44.95p 133213
13/02/2023 45.35p 45.95p 43.98p 44.60p 193198
10/02/2023 45.30p 45.95p 43.55p 44.23p 104276
09/02/2023 45.30p 46.50p 44.00p 44.00p 79644
08/02/2023 45.00p 46.45p 44.45p 45.00p 121607
07/02/2023 45.45p 46.15p 44.55p 45.75p 365326
06/02/2023 46.55p 47.00p 44.90p 45.85p 410568
03/02/2023 46.80p 47.35p 46.20p 46.55p 135251
02/02/2023 46.80p 47.60p 45.55p 46.80p 194084
01/02/2023 46.90p 47.10p 45.05p 46.50p 126028
31/01/2023 47.00p 47.50p 45.15p 46.00p 158849
30/01/2023 46.90p 47.60p 45.05p 46.00p 166435
27/01/2023 47.00p 49.40p 45.50p 48.00p 980153
26/01/2023 42.00p 47.25p 42.00p 46.95p 656967
25/01/2023 42.75p 43.80p 40.05p 42.80p 544408
24/01/2023 42.45p 42.95p 41.00p 41.70p 158797
23/01/2023 40.95p 41.95p 40.21p 41.45p 203492
20/01/2023 42.00p 42.00p 40.15p 41.00p 79766
19/01/2023 41.95p 42.00p 39.55p 42.00p 512181
18/01/2023 41.10p 42.00p 40.30p 42.00p 66841
17/01/2023 40.90p 40.90p 39.75p 40.40p 29668
16/01/2023 40.85p 40.90p 39.05p 40.90p 263551
13/01/2023 40.00p 40.85p 39.05p 40.85p 189529
12/01/2023 40.45p 40.45p 39.71p 40.00p 301124
11/01/2023 40.00p 40.45p 39.05p 40.00p 695675
10/01/2023 40.00p 40.90p 40.00p 40.00p 774981
09/01/2023 39.95p 40.90p 39.95p 40.00p 279531
06/01/2023 39.90p 40.00p 39.20p 40.00p 185347
05/01/2023 40.00p 40.00p 38.01p 40.00p 330603
04/01/2023 39.80p 39.95p 37.83p 39.80p 232789
03/01/2023 38.55p 40.65p 37.30p 39.30p 340939
30/12/2022 37.00p 40.00p 38.95p 39.38p 35044
29/12/2022 37.00p 39.31p 37.60p 38.68p 58446
28/12/2022 37.00p 39.31p 37.00p 37.50p 189771
23/12/2022 38.45p 40.00p 38.33p 38.50p 3716
22/12/2022 38.45p 39.95p 37.05p 38.00p 272230
21/12/2022 37.00p 40.00p 37.00p 38.50p 162634
20/12/2022 39.05p 41.95p 36.00p 38.50p 403567
19/12/2022 39.00p 42.00p 39.00p 39.00p 37691
16/12/2022 40.05p 42.85p 38.05p 40.40p 445468
15/12/2022 39.00p 42.00p 39.00p 40.10p 1420740
14/12/2022 42.00p 42.00p 39.00p 39.00p 341110
13/12/2022 41.80p 43.95p 40.75p 41.05p 1098686
12/12/2022 41.25p 41.80p 41.00p 41.05p 141819
09/12/2022 41.75p 41.80p 40.65p 41.80p 2536403
08/12/2022 41.00p 41.25p 40.38p 41.25p 3468037
07/12/2022 41.80p 41.80p 40.05p 41.15p 1149435
06/12/2022 41.70p 41.70p 40.80p 41.45p 179481
05/12/2022 41.25p 41.80p 40.43p 41.60p 108736
02/12/2022 41.25p 41.38p 40.05p 41.30p 113454
01/12/2022 40.05p 41.00p 39.05p 40.80p 116965
30/11/2022 40.60p 41.80p 39.97p 40.75p 237700
29/11/2022 40.05p 40.75p 38.83p 40.20p 879601
28/11/2022 38.50p 39.60p 37.05p 38.45p 484728
25/11/2022 38.35p 39.00p 37.69p 38.65p 243991
24/11/2022 37.00p 40.00p 37.00p 38.65p 592204
23/11/2022 36.50p 36.95p 35.80p 36.80p 548002
22/11/2022 36.25p 36.80p 35.48p 36.40p 919989
21/11/2022 35.00p 38.00p 34.53p 34.80p 502404
18/11/2022 36.10p 36.74p 35.15p 36.20p 569635
17/11/2022 35.00p 36.10p 34.05p 35.55p 518589
16/11/2022 35.05p 37.00p 34.92p 35.40p 531835
15/11/2022 36.00p 36.95p 35.00p 36.00p 263420
14/11/2022 37.00p 37.00p 35.05p 35.85p 118522
11/11/2022 36.90p 36.90p 35.05p 35.50p 354681
10/11/2022 35.50p 35.95p 34.25p 35.30p 385546
09/11/2022 35.05p 35.90p 34.25p 34.25p 159833
08/11/2022 35.70p 36.52p 35.00p 35.65p 186834
07/11/2022 36.20p 37.95p 35.50p 35.75p 214995
04/11/2022 35.45p 36.00p 35.28p 35.65p 325963
03/11/2022 35.80p 36.28p 35.05p 35.65p 308246
02/11/2022 35.90p 36.20p 35.05p 35.65p 371304
01/11/2022 35.05p 36.45p 34.41p 35.90p 1096716
31/10/2022 38.00p 39.95p 35.45p 35.45p 507769
28/10/2022 38.25p 39.95p 38.00p 38.25p 260157
27/10/2022 39.60p 40.33p 38.21p 39.10p 378167
26/10/2022 42.00p 42.00p 39.36p 40.10p 145513
25/10/2022 40.00p 41.95p 40.00p 40.00p 27496
24/10/2022 40.00p 40.90p 39.53p 40.00p 107190
21/10/2022 40.00p 40.95p 39.35p 39.75p 194547
20/10/2022 41.05p 42.00p 40.17p 40.80p 117009
19/10/2022 41.00p 42.38p 41.00p 41.00p 50533
18/10/2022 42.50p 43.30p 41.05p 41.25p 97953
17/10/2022 43.00p 43.00p 40.03p 43.00p 61016

*Close Price adjusted for both dividends and splits