1. Share Prices

  2. Costain Group PLC (COST)

151.80p-1.20 (-0.78%)05 Nov 2025, 18:31
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Costain Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 4, 2025152.20p153.40p151.00p153.00p860,110
Nov 3, 2025154.40p155.40p152.20p154.20p1,247,879
Oct 31, 2025155.80p155.80p153.40p153.40p674,201
Oct 30, 2025153.40p155.80p153.40p155.00p273,993
Oct 29, 2025157.80p157.80p154.00p155.20p667,169
Oct 28, 2025155.00p155.00p152.80p154.40p355,516
Oct 27, 2025152.60p157.40p152.00p153.60p1,032,324
Oct 24, 2025151.20p153.40p150.00p153.40p273,126
Oct 23, 2025150.20p152.20p150.00p151.60p373,489
Oct 22, 2025148.20p152.60p148.20p150.80p3,312,059
Oct 21, 2025150.20p150.80p148.00p150.20p748,231
Oct 20, 2025155.80p155.80p149.40p149.60p556,804
Oct 17, 2025151.00p151.60p148.00p150.00p1,895,044
Oct 16, 2025150.80p152.40p150.00p151.80p493,187
Oct 15, 2025156.00p156.00p149.00p151.40p811,066
Oct 14, 2025150.60p151.80p148.80p150.00p1,065,621
Oct 13, 2025147.00p159.60p145.00p152.40p3,774,201
Oct 10, 2025144.80p144.80p139.80p140.40p611,095
Oct 9, 2025140.20p142.60p138.80p141.60p628,067
Oct 8, 2025136.60p140.00p136.60p140.00p726,155
Oct 7, 2025141.40p141.40p138.00p138.00p394,105
Oct 6, 2025141.20p141.80p138.04p139.40p443,260
Oct 3, 2025139.80p141.60p137.40p141.20p911,781
Oct 2, 2025135.40p139.60p135.00p138.40p2,833,247
Oct 1, 2025136.00p136.60p134.00p135.20p1,085,789
Sep 30, 2025132.60p135.60p130.60p135.00p2,348,803
Sep 29, 2025133.00p133.40p130.60p132.60p913,771
Sep 26, 2025128.00p131.80p127.20p131.00p857,992
Sep 25, 2025126.00p129.20p126.00p127.60p566,392
Sep 24, 2025132.80p133.00p128.40p128.80p1,748,228
Sep 23, 2025125.60p132.00p125.60p131.60p946,225
Sep 22, 2025128.00p129.80p126.00p129.80p639,714
Sep 19, 2025129.80p130.20p126.60p128.20p1,340,444
Sep 18, 2025132.80p132.80p127.40p128.20p521,417
Sep 17, 2025124.40p128.60p124.40p128.60p377,861
Sep 16, 2025126.20p128.20p124.40p125.40p1,125,291
Sep 15, 2025126.00p128.20p125.00p126.40p783,986
Sep 12, 2025128.80p131.40p126.00p126.20p658,050
Sep 11, 2025127.00p130.20p127.00p129.80p1,166,227
Sep 10, 2025128.60p134.20p127.20p129.00p539,903
Sep 9, 2025131.80p134.00p127.84p128.60p750,056
Sep 8, 2025129.40p131.48p128.40p131.40p1,227,739
Sep 5, 2025130.80p131.80p127.20p128.80p1,330,884
Sep 4, 2025128.60p131.40p128.60p130.60p1,378,183
Sep 3, 2025132.00p134.00p130.80p131.60p1,617,001
Sep 2, 2025134.60p135.80p131.00p133.00p2,692,837
Sep 1, 2025134.60p135.80p133.97p135.00p1,685,270
Aug 29, 2025133.20p136.40p133.20p134.40p3,171,953
Aug 28, 2025130.20p135.20p130.20p134.40p2,568,643
Aug 27, 2025128.20p134.80p128.20p132.20p1,531,535
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ceres Power Holdings PLC371.8018.86
Metro Bank Holdings PLC118.008.26
Bluefield Solar Income Fund Limited76.906.51
Aston Martin Lagonda Global Holdings PLC61.705.65
Trainline PLC267.205.03
4Imprint Group PLC3,355.004.52

Fallers

CompanyPrice% Chg
Playtech PLC235.00-5.05
Tp Icap Group PLC251.00-4.20
Oxford Biomedica PLC660.00-3.23
Qinetiq Group PLC461.00-3.03
Victrex PLC620.00-2.97
Watches Of Switzerland Group PLC390.00-2.21