Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/02/2024 70.80p 71.80p 68.40p 70.40p 380547
08/02/2024 68.80p 71.00p 68.00p 71.00p 345122
07/02/2024 68.00p 70.80p 67.40p 68.00p 187877
06/02/2024 68.60p 70.40p 67.60p 68.60p 223275
05/02/2024 69.00p 69.40p 67.40p 68.20p 351299
02/02/2024 68.20p 69.40p 67.46p 68.80p 1623957
01/02/2024 68.00p 70.80p 67.20p 68.60p 193549
31/01/2024 67.80p 70.68p 67.00p 67.80p 348605
30/01/2024 70.00p 70.41p 67.60p 68.00p 91761
29/01/2024 67.40p 71.40p 67.40p 69.00p 286352
26/01/2024 70.00p 70.70p 67.60p 68.00p 127508
25/01/2024 70.60p 71.40p 68.54p 70.00p 153679
24/01/2024 70.80p 71.80p 68.60p 70.60p 250046
23/01/2024 71.00p 72.00p 69.39p 70.20p 322888
22/01/2024 70.40p 72.00p 69.20p 72.00p 683509
19/01/2024 65.40p 70.53p 65.40p 70.40p 965375
18/01/2024 66.20p 68.95p 64.81p 67.20p 1369190
17/01/2024 70.20p 71.27p 66.26p 67.40p 599100
16/01/2024 73.00p 73.00p 71.00p 71.00p 294046
15/01/2024 71.00p 73.00p 71.00p 72.40p 479107
12/01/2024 72.80p 73.60p 70.80p 70.80p 1407103
11/01/2024 67.60p 72.80p 66.40p 71.40p 2164853
10/01/2024 65.80p 68.88p 65.00p 68.20p 1867854
09/01/2024 62.80p 64.20p 62.00p 62.60p 283580
08/01/2024 61.00p 64.40p 61.00p 62.80p 196308
05/01/2024 63.60p 63.60p 61.40p 63.60p 146898
04/01/2024 61.00p 64.00p 61.00p 64.00p 169462
03/01/2024 64.20p 64.20p 62.80p 63.00p 99618
02/01/2024 62.40p 64.80p 61.20p 64.40p 327285
29/12/2023 64.00p 64.76p 62.49p 63.40p 221505
28/12/2023 63.00p 64.60p 62.80p 64.00p 110287
27/12/2023 63.00p 64.20p 61.00p 62.60p 465389
22/12/2023 64.20p 64.80p 63.40p 64.00p 197167
21/12/2023 63.20p 64.80p 63.20p 64.00p 137800
20/12/2023 65.00p 65.00p 63.31p 64.60p 215011
19/12/2023 64.80p 64.80p 63.00p 63.80p 305923
18/12/2023 65.00p 65.00p 63.62p 64.40p 388486
15/12/2023 63.00p 65.00p 61.10p 64.60p 535330
14/12/2023 63.00p 63.00p 59.83p 60.60p 750800
13/12/2023 65.00p 65.00p 61.00p 61.20p 631626
12/12/2023 66.00p 66.00p 62.05p 63.00p 202025
11/12/2023 64.80p 65.18p 63.00p 64.20p 403313
08/12/2023 64.80p 65.00p 63.18p 64.60p 504546
07/12/2023 63.00p 65.60p 61.80p 64.80p 649557
06/12/2023 65.60p 65.60p 62.00p 63.40p 412668
05/12/2023 66.00p 66.00p 63.00p 64.00p 456340
04/12/2023 63.60p 67.25p 61.80p 65.00p 1265884
01/12/2023 63.60p 63.60p 61.84p 63.00p 768269
30/11/2023 61.00p 63.40p 59.20p 62.00p 1580535
29/11/2023 60.00p 60.72p 58.60p 59.40p 1305482
28/11/2023 58.40p 60.80p 57.83p 59.40p 1777429
27/11/2023 57.40p 58.40p 56.80p 56.80p 404694
24/11/2023 57.20p 58.40p 57.20p 57.60p 194370
23/11/2023 57.20p 58.40p 57.20p 58.00p 167151
22/11/2023 56.80p 57.40p 56.10p 57.40p 389234
21/11/2023 55.40p 58.60p 55.14p 57.00p 1234254
20/11/2023 52.80p 55.00p 52.22p 55.00p 481840
17/11/2023 53.40p 53.80p 52.00p 53.00p 140064
16/11/2023 53.40p 53.80p 51.49p 52.40p 225564
15/11/2023 52.40p 53.80p 51.88p 53.00p 483455
14/11/2023 49.20p 53.14p 48.10p 51.40p 5369698
13/11/2023 48.70p 50.20p 48.00p 49.50p 148962
10/11/2023 48.10p 50.80p 48.00p 48.60p 152042
09/11/2023 48.90p 50.80p 48.32p 49.00p 228109
08/11/2023 49.80p 51.60p 47.20p 47.20p 376147
07/11/2023 51.00p 51.80p 49.70p 50.00p 89927
06/11/2023 51.00p 51.80p 49.60p 49.70p 482830
03/11/2023 51.00p 51.80p 50.20p 51.00p 3165284
02/11/2023 51.80p 51.80p 50.20p 51.00p 150544
01/11/2023 51.00p 51.72p 50.00p 50.40p 341915
31/10/2023 49.00p 51.53p 49.00p 50.80p 243886
30/10/2023 48.80p 50.80p 47.50p 50.20p 288719
27/10/2023 48.50p 48.90p 46.60p 48.80p 187502
26/10/2023 46.90p 48.90p 46.00p 47.50p 241918
25/10/2023 47.20p 48.90p 47.00p 48.30p 155598
24/10/2023 50.00p 50.00p 46.70p 47.00p 338620
23/10/2023 51.00p 51.00p 47.77p 48.10p 291661
20/10/2023 52.00p 52.00p 48.00p 49.30p 1854171
19/10/2023 51.60p 53.80p 51.00p 51.00p 144783
18/10/2023 54.00p 54.00p 51.80p 51.80p 60255
17/10/2023 53.00p 53.00p 51.80p 52.80p 104056
16/10/2023 55.60p 55.60p 51.00p 51.20p 443551
13/10/2023 55.60p 55.60p 52.80p 52.80p 228591
12/10/2023 57.00p 57.00p 53.10p 53.20p 219850
11/10/2023 54.20p 56.40p 54.00p 54.00p 262783
10/10/2023 55.20p 56.80p 54.86p 55.40p 81734
09/10/2023 54.40p 56.80p 54.40p 55.00p 301997
06/10/2023 56.20p 57.80p 55.00p 55.80p 993051
05/10/2023 56.00p 57.60p 54.80p 55.80p 609906
04/10/2023 57.40p 57.70p 56.20p 56.20p 335190
03/10/2023 56.00p 58.42p 53.72p 57.00p 887375
02/10/2023 58.00p 58.00p 53.40p 53.80p 576537
29/09/2023 56.80p 58.80p 56.52p 56.80p 147299
28/09/2023 57.60p 58.80p 56.20p 56.80p 302701
27/09/2023 58.00p 58.80p 56.80p 57.60p 325535
26/09/2023 56.80p 58.60p 56.20p 56.80p 276312
25/09/2023 55.40p 59.00p 55.00p 58.60p 674654
22/09/2023 54.80p 57.20p 54.00p 55.40p 709445
21/09/2023 58.00p 59.00p 54.80p 54.80p 720075
20/09/2023 58.20p 60.60p 55.62p 58.00p 809637
19/09/2023 59.00p 59.63p 57.60p 57.80p 601205
18/09/2023 58.80p 59.80p 58.00p 59.00p 390013
15/09/2023 60.40p 60.65p 58.40p 60.00p 507736
14/09/2023 61.00p 61.00p 58.60p 60.00p 498748
13/09/2023 59.60p 60.40p 58.00p 60.20p 676563
12/09/2023 58.00p 59.80p 58.00p 59.60p 495101
11/09/2023 59.00p 60.00p 58.00p 59.20p 437353
08/09/2023 59.00p 60.80p 58.00p 59.20p 509081
07/09/2023 59.00p 61.00p 58.20p 58.60p 148034
06/09/2023 59.20p 59.80p 58.20p 59.80p 396297
05/09/2023 59.00p 60.80p 58.20p 58.80p 636096
04/09/2023 58.40p 60.81p 56.72p 58.20p 739379
01/09/2023 57.00p 59.60p 56.06p 58.40p 1928101
31/08/2023 54.60p 58.50p 54.05p 57.00p 1028583
30/08/2023 54.40p 55.70p 54.00p 54.40p 723857
29/08/2023 55.00p 55.80p 53.38p 55.40p 502840
25/08/2023 52.80p 55.00p 52.00p 54.00p 1165649
24/08/2023 51.00p 52.80p 50.00p 52.00p 722735
23/08/2023 48.50p 52.33p 48.50p 51.00p 1474749
22/08/2023 45.30p 47.90p 45.00p 47.90p 368358
21/08/2023 44.40p 47.00p 44.40p 45.80p 89049
18/08/2023 46.50p 47.90p 44.20p 45.00p 123439
17/08/2023 46.30p 47.90p 45.90p 47.30p 77280
16/08/2023 46.90p 47.90p 45.50p 46.50p 178810
15/08/2023 46.30p 46.60p 45.40p 46.00p 138260
14/08/2023 46.30p 47.20p 46.30p 46.60p 171760
11/08/2023 46.70p 47.70p 45.30p 46.20p 209833
10/08/2023 47.00p 47.70p 44.10p 46.70p 288500
09/08/2023 47.10p 49.10p 47.00p 47.40p 211282
08/08/2023 48.10p 49.00p 47.20p 47.30p 95962
07/08/2023 47.80p 49.00p 47.30p 48.40p 94183
04/08/2023 47.40p 50.00p 47.40p 47.40p 392866
03/08/2023 47.30p 48.90p 47.10p 47.20p 131879
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

*Close Price adjusted for both dividends and splits