1. Share Prices

  2. Costain Group PLC (COST)

128.20p+0.00 (+0.00%)19 Sep 2025, 17:04
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
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
Aug 26, 2025134.80p134.80p128.60p129.80p1,145,201
Aug 22, 2025129.60p132.63p127.40p131.20p2,194,752
Aug 21, 2025135.60p137.40p126.33p129.00p4,323,823
Aug 20, 2025157.60p157.60p131.88p135.40p12,026,501
Aug 19, 2025166.80p166.80p158.20p163.40p2,009,429
Aug 18, 2025166.80p166.80p162.80p165.60p658,447
Aug 15, 2025163.00p166.00p162.80p165.80p1,417,104
Aug 14, 2025162.80p166.40p160.80p162.40p947,211
Aug 13, 2025166.00p172.40p164.60p164.80p1,368,061
Aug 12, 2025166.60p170.80p165.60p170.00p1,933,496
Aug 11, 2025169.00p169.80p165.23p166.20p567,097
Aug 8, 2025165.80p169.50p165.20p168.00p1,375,340
Aug 7, 2025166.60p168.40p166.00p166.00p1,288,329
Aug 6, 2025169.60p169.60p165.60p167.40p729,026
Aug 5, 2025163.80p168.27p163.80p165.60p1,850,682
Aug 4, 2025165.00p165.00p160.80p164.00p1,356,593
Aug 1, 2025163.40p165.40p160.80p162.40p963,207
Jul 31, 2025160.20p166.80p160.20p163.60p2,165,102
Jul 30, 2025163.00p163.02p160.20p161.20p932,189
Jul 29, 2025157.60p163.20p157.60p161.20p4,838,817
Jul 28, 2025158.20p159.82p153.80p157.40p1,485,033
Jul 25, 2025156.40p158.40p156.00p158.00p1,584,665
Jul 24, 2025153.80p159.00p153.80p156.40p968,284
Jul 23, 2025156.40p158.00p155.80p156.80p680,632
Jul 22, 2025156.00p157.60p154.46p155.40p1,202,792
Jul 21, 2025157.25p159.80p156.20p156.60p920,536
Jul 18, 2025150.00p157.60p150.00p156.40p1,271,836
Jul 17, 2025153.00p155.00p151.80p154.40p836,822
Jul 16, 2025152.20p153.20p150.20p152.60p2,606,363
Jul 15, 2025151.60p153.20p150.20p152.00p1,047,352
Jul 14, 2025149.60p151.80p148.20p151.00p427,553
Jul 11, 2025149.60p149.80p144.20p149.20p660,326
Jul 10, 2025147.00p149.40p145.80p148.60p954,292
123456
Showing 1 to 50 of 252

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:
18 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Spire Healthcare Group PLC247.0014.09
Man Group PLC175.505.34
Fresnillo PLC2,276.005.18
Endeavour Mining PLC2,828.005.05
Wickes Group PLC213.004.93
Syncona Limited99.304.53

Fallers

CompanyPrice% Chg
Raspberry Pi Holdings PLC384.80-5.82
London Stock Exchange Group PLC8,138.00-5.77
Lion Finance Group PLC7,390.00-5.26
Wpp PLC360.70-5.18
Goodwin PLC10,250.00-5.09
Future PLC694.00-5.00
Risers/fallers data from previous trading day.