Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
24/12/2024 111.00p 111.00p 107.00p 107.50p 129216
23/12/2024 107.50p 111.50p 106.82p 107.50p 322128
20/12/2024 111.00p 111.00p 106.50p 108.50p 2286060
19/12/2024 110.00p 111.00p 108.50p 109.50p 995348
18/12/2024 109.50p 111.00p 108.50p 109.00p 658130
17/12/2024 108.50p 110.00p 107.00p 109.00p 345895
16/12/2024 109.00p 110.50p 108.50p 108.50p 425178
13/12/2024 108.00p 111.50p 108.00p 110.00p 501575
12/12/2024 112.00p 113.00p 109.00p 110.50p 516606
11/12/2024 110.00p 112.50p 107.00p 110.50p 2601731
10/12/2024 106.00p 109.50p 104.50p 109.50p 1652697
09/12/2024 106.00p 106.00p 104.50p 106.00p 510441
06/12/2024 103.00p 106.50p 102.00p 105.50p 1149169
05/12/2024 104.00p 106.50p 102.39p 103.00p 411541
04/12/2024 105.00p 106.00p 104.00p 105.00p 432078
03/12/2024 103.50p 105.00p 102.00p 105.00p 781020
02/12/2024 101.00p 105.00p 101.00p 103.50p 253027
29/11/2024 101.50p 104.00p 101.50p 103.50p 237646
28/11/2024 104.00p 105.00p 102.50p 103.00p 255753
27/11/2024 104.00p 106.00p 103.25p 104.00p 391979
26/11/2024 105.50p 106.50p 103.50p 104.00p 434720
25/11/2024 103.50p 107.00p 102.00p 106.50p 1186960
22/11/2024 98.40p 104.50p 98.40p 103.50p 1126977
21/11/2024 102.00p 102.00p 98.44p 100.50p 891674
20/11/2024 103.00p 103.00p 101.00p 101.50p 510102
19/11/2024 103.00p 105.00p 101.50p 102.50p 501465
18/11/2024 106.00p 106.00p 101.50p 102.50p 686463
15/11/2024 102.00p 105.50p 102.00p 105.50p 529470
14/11/2024 105.50p 106.54p 103.58p 104.50p 459950
13/11/2024 105.50p 106.50p 104.10p 105.00p 607925
12/11/2024 109.50p 109.50p 104.50p 105.00p 1155196
11/11/2024 109.50p 109.50p 108.00p 109.00p 685409
08/11/2024 108.50p 111.50p 108.50p 108.50p 1064908
07/11/2024 110.50p 112.00p 110.00p 111.00p 764637
06/11/2024 113.00p 113.00p 108.50p 111.00p 608418
05/11/2024 109.50p 111.50p 108.00p 110.00p 1546030
04/11/2024 107.50p 109.50p 105.00p 109.00p 746389
01/11/2024 100.00p 106.00p 100.00p 105.50p 415905
31/10/2024 110.00p 110.00p 103.50p 104.50p 1352526
30/10/2024 105.00p 109.89p 104.50p 109.00p 1117221
29/10/2024 107.50p 107.50p 105.00p 105.50p 984599
28/10/2024 104.00p 108.30p 104.00p 107.00p 832727
25/10/2024 104.50p 107.50p 103.60p 105.00p 1413446
24/10/2024 102.50p 105.28p 99.60p 102.00p 1383771
23/10/2024 99.20p 103.00p 99.20p 102.00p 656148
22/10/2024 101.00p 103.00p 101.00p 101.00p 259075
21/10/2024 101.00p 104.00p 101.00p 101.50p 339412
18/10/2024 104.00p 105.00p 101.50p 102.50p 608323
17/10/2024 102.00p 104.50p 101.16p 104.00p 2082965
16/10/2024 100.50p 102.00p 99.20p 101.50p 860290
15/10/2024 98.60p 100.50p 97.75p 100.00p 768667
14/10/2024 98.60p 99.80p 97.88p 98.60p 733058
11/10/2024 97.60p 100.00p 97.60p 98.60p 427846
10/10/2024 99.40p 101.00p 98.20p 99.40p 720237
09/10/2024 97.40p 99.60p 97.40p 99.40p 715227
08/10/2024 101.50p 102.50p 97.60p 97.60p 628293
07/10/2024 97.40p 103.00p 97.40p 102.00p 452598
04/10/2024 99.40p 103.00p 99.20p 101.50p 716073
03/10/2024 99.00p 101.00p 97.80p 99.80p 628169
02/10/2024 98.60p 100.00p 97.60p 98.40p 443167
01/10/2024 98.80p 100.50p 98.00p 98.60p 443368
30/09/2024 101.00p 102.00p 97.80p 98.60p 836356
27/09/2024 98.40p 102.00p 98.40p 101.00p 646973
26/09/2024 101.50p 103.00p 99.40p 102.00p 848527
25/09/2024 101.00p 101.00p 98.65p 100.50p 805823
24/09/2024 102.50p 102.50p 99.40p 101.00p 667768
23/09/2024 103.50p 104.00p 101.00p 101.50p 947709
20/09/2024 104.00p 104.50p 102.00p 103.50p 1878201
19/09/2024 103.50p 104.50p 102.00p 104.00p 2751192
18/09/2024 103.50p 103.50p 101.00p 102.50p 1844952
17/09/2024 102.50p 103.50p 102.00p 102.50p 877325
16/09/2024 101.00p 102.00p 98.80p 102.00p 1022635
13/09/2024 100.00p 101.50p 99.40p 100.00p 1863728
12/09/2024 96.80p 100.00p 96.80p 100.00p 3447472
11/09/2024 95.80p 100.00p 91.00p 96.00p 105146240
10/09/2024 107.00p 107.00p 103.50p 105.00p 779268
09/09/2024 104.00p 106.50p 104.00p 105.00p 1021453
06/09/2024 106.00p 107.00p 104.50p 104.50p 681160
05/09/2024 105.50p 108.50p 104.00p 106.50p 1122915
04/09/2024 107.00p 107.00p 101.50p 104.50p 3036579
03/09/2024 106.00p 106.50p 103.50p 104.00p 487606
02/09/2024 105.00p 105.00p 102.60p 104.50p 470095
30/08/2024 104.50p 104.50p 101.00p 104.00p 786367
29/08/2024 104.50p 104.50p 100.67p 101.00p 970819
28/08/2024 103.50p 106.55p 103.10p 103.50p 1003975
27/08/2024 105.00p 107.00p 102.28p 103.50p 1403601
23/08/2024 105.00p 106.05p 101.50p 105.00p 1146401
22/08/2024 101.00p 104.00p 98.60p 103.50p 3101481
21/08/2024 98.20p 101.00p 96.20p 101.00p 3879528
20/08/2024 88.00p 95.60p 88.00p 94.60p 936545
19/08/2024 91.00p 92.00p 88.80p 92.00p 459366
16/08/2024 88.00p 92.96p 87.33p 88.00p 1299864
15/08/2024 87.80p 89.80p 86.59p 89.00p 450925
14/08/2024 84.00p 87.40p 84.00p 86.60p 373702
13/08/2024 85.60p 87.40p 84.80p 86.80p 210087
12/08/2024 85.80p 87.00p 85.40p 85.40p 135855
09/08/2024 84.60p 86.20p 82.80p 85.80p 272710
08/08/2024 84.00p 84.80p 82.20p 83.60p 93423
07/08/2024 84.00p 85.00p 80.69p 83.60p 129707
06/08/2024 82.00p 84.00p 81.00p 82.80p 564905
05/08/2024 85.00p 85.00p 76.20p 80.40p 1913846
02/08/2024 86.40p 87.00p 84.00p 86.00p 809007
01/08/2024 87.40p 87.80p 86.00p 87.20p 163892
31/07/2024 86.00p 88.80p 86.00p 87.20p 243006
30/07/2024 89.40p 89.45p 86.20p 88.00p 318032
29/07/2024 89.40p 89.40p 86.12p 87.40p 528356
26/07/2024 86.00p 89.00p 86.00p 89.00p 256333
25/07/2024 88.20p 89.20p 85.80p 88.40p 524810
24/07/2024 87.00p 90.80p 86.60p 87.00p 302622
23/07/2024 89.00p 90.60p 87.20p 89.40p 290843
22/07/2024 87.00p 90.00p 86.80p 89.40p 378797
19/07/2024 87.40p 89.80p 86.00p 89.00p 130537
18/07/2024 87.80p 90.20p 87.80p 87.80p 232944
17/07/2024 88.40p 90.00p 87.33p 88.40p 296793
16/07/2024 89.20p 89.80p 87.43p 89.40p 163909
15/07/2024 88.80p 90.66p 88.20p 89.80p 454930
12/07/2024 88.00p 90.26p 86.00p 88.80p 400319
11/07/2024 88.00p 88.00p 86.00p 87.40p 257519
10/07/2024 88.80p 89.00p 86.40p 87.00p 389331
09/07/2024 89.20p 90.00p 87.60p 88.40p 312773
08/07/2024 87.60p 90.28p 86.20p 89.80p 627460
05/07/2024 88.60p 90.00p 86.50p 87.60p 728334
04/07/2024 86.80p 88.80p 86.80p 88.40p 738272
03/07/2024 85.00p 87.92p 84.60p 86.80p 1066329
02/07/2024 84.20p 85.00p 83.20p 84.60p 594735
01/07/2024 83.20p 85.00p 83.20p 84.00p 205554
28/06/2024 84.80p 85.00p 83.40p 84.80p 310514
27/06/2024 84.40p 85.80p 84.00p 84.80p 257098
26/06/2024 84.40p 85.90p 84.00p 84.60p 232237
25/06/2024 84.40p 85.00p 83.00p 84.00p 349348
24/06/2024 82.80p 84.72p 81.20p 84.20p 378051
21/06/2024 79.80p 84.00p 79.60p 83.80p 1186583
20/06/2024 79.00p 80.60p 78.20p 79.80p 286426
19/06/2024 75.60p 79.00p 75.60p 78.80p 384663
18/06/2024 76.20p 77.80p 73.65p 77.80p 1447777
17/06/2024 76.80p 77.80p 75.18p 76.20p 521331
14/06/2024 80.20p 80.80p 76.20p 76.80p 488266
13/06/2024 82.00p 83.80p 79.00p 80.00p 521236
12/06/2024 84.00p 84.00p 82.00p 83.00p 200762
11/06/2024 84.00p 85.43p 82.01p 82.40p 437618
10/06/2024 85.80p 86.00p 81.52p 83.40p 398303
07/06/2024 84.00p 86.20p 82.60p 86.20p 4994861
06/06/2024 84.80p 84.80p 82.38p 83.20p 477299
05/06/2024 83.20p 84.80p 81.50p 83.60p 309404
04/06/2024 85.00p 86.80p 82.00p 82.80p 825530
03/06/2024 86.80p 87.80p 82.40p 83.60p 811469
31/05/2024 85.60p 88.00p 84.59p 87.00p 462263
30/05/2024 84.00p 88.00p 83.20p 86.00p 1145336
29/05/2024 83.00p 84.80p 83.00p 84.40p 674806
28/05/2024 81.80p 84.62p 81.00p 84.20p 880062
24/05/2024 81.20p 82.60p 77.45p 80.80p 567425
23/05/2024 83.20p 83.60p 80.40p 82.80p 1030689
22/05/2024 87.00p 87.00p 83.00p 83.40p 307675
21/05/2024 84.00p 86.80p 82.80p 86.80p 1584974
20/05/2024 83.80p 85.20p 81.00p 85.00p 522697
17/05/2024 80.00p 84.00p 80.00p 84.00p 554586
16/05/2024 79.00p 83.00p 79.00p 82.40p 900348
15/05/2024 80.00p 82.80p 76.20p 80.00p 1690504
14/05/2024 82.40p 82.80p 80.00p 80.20p 443152
13/05/2024 83.00p 84.00p 82.60p 82.60p 332157
10/05/2024 83.60p 84.57p 82.00p 84.20p 399134
09/05/2024 83.20p 84.60p 82.18p 83.00p 238561
08/05/2024 84.00p 84.80p 82.80p 84.80p 301309
07/05/2024 83.60p 86.40p 82.40p 82.60p 647973
03/05/2024 86.60p 86.60p 84.00p 84.60p 661592
02/05/2024 84.60p 85.22p 83.20p 85.00p 192042
01/05/2024 84.60p 84.60p 82.60p 84.00p 326668
30/04/2024 82.60p 84.40p 82.60p 83.20p 357286
29/04/2024 85.00p 86.00p 82.16p 84.00p 1284021
26/04/2024 82.60p 84.60p 81.20p 83.60p 434619
25/04/2024 83.20p 84.20p 80.00p 80.60p 744080
24/04/2024 84.60p 84.60p 82.06p 83.00p 983226
23/04/2024 79.00p 84.60p 77.60p 83.20p 2194321
22/04/2024 76.80p 79.74p 75.80p 78.80p 996823
19/04/2024 75.00p 76.00p 74.40p 75.00p 220709
18/04/2024 75.60p 76.00p 75.00p 75.40p 316162
17/04/2024 77.20p 78.02p 75.00p 75.60p 400966
16/04/2024 79.00p 79.60p 76.00p 76.80p 431275
15/04/2024 78.20p 80.00p 77.20p 77.60p 654336
12/04/2024 77.20p 79.00p 76.80p 79.00p 262009
11/04/2024 76.40p 77.40p 75.40p 77.40p 353314
10/04/2024 76.40p 77.00p 75.39p 76.00p 664467
09/04/2024 76.40p 78.00p 76.20p 76.20p 387551
08/04/2024 75.00p 77.80p 75.00p 77.80p 345681
05/04/2024 76.20p 77.00p 75.00p 77.00p 400894
04/04/2024 76.40p 79.00p 76.00p 77.20p 207387
03/04/2024 80.00p 80.00p 76.20p 78.20p 486787
02/04/2024 75.60p 80.78p 75.20p 77.60p 1635277
28/03/2024 75.00p 76.00p 72.00p 75.00p 713779
27/03/2024 72.40p 75.00p 70.20p 75.00p 1224143
26/03/2024 69.00p 73.20p 67.60p 73.20p 1799292
25/03/2024 67.00p 68.40p 66.60p 67.40p 189882
22/03/2024 66.80p 67.00p 66.20p 66.60p 349907
21/03/2024 67.60p 68.14p 66.00p 66.40p 404411
20/03/2024 65.60p 66.00p 65.60p 66.60p 715242
19/03/2024 65.60p 67.60p 65.40p 66.00p 882681
18/03/2024 67.40p 67.58p 64.32p 65.00p 224442
15/03/2024 64.20p 68.63p 64.00p 67.00p 823958
14/03/2024 67.60p 68.00p 62.00p 63.80p 1369128
13/03/2024 69.00p 70.80p 65.20p 66.00p 243728

*Close Price adjusted for both dividends and splits