Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
13/07/2022 34.50p 34.90p 33.39p 34.47p 78551
12/07/2022 34.00p 34.45p 33.50p 34.40p 51134
11/07/2022 34.45p 34.50p 33.50p 34.50p 43939
08/07/2022 34.45p 34.50p 32.66p 34.15p 162394
07/07/2022 34.00p 34.95p 32.10p 32.70p 237615
06/07/2022 34.05p 34.95p 33.82p 34.30p 59241
05/07/2022 34.85p 35.00p 33.55p 34.30p 194505
04/07/2022 35.00p 36.00p 34.05p 34.30p 144918
01/07/2022 35.00p 36.40p 34.05p 36.00p 62697
30/06/2022 34.60p 36.30p 34.20p 34.20p 95633
29/06/2022 34.55p 36.00p 34.55p 35.28p 72795
28/06/2022 36.00p 36.35p 34.55p 34.55p 213666
27/06/2022 36.00p 36.00p 34.70p 35.00p 81175
24/06/2022 38.00p 38.00p 34.70p 35.00p 210216
23/06/2022 36.80p 38.19p 35.91p 38.00p 176510
22/06/2022 36.00p 37.50p 35.00p 36.00p 273500
21/06/2022 35.95p 38.00p 35.00p 35.00p 172512
20/06/2022 37.70p 37.95p 34.50p 35.50p 870057
17/06/2022 36.10p 39.00p 35.03p 36.00p 514238
16/06/2022 38.00p 38.85p 36.10p 38.00p 446996
15/06/2022 39.00p 39.35p 38.09p 39.00p 177470
14/06/2022 38.80p 40.95p 38.05p 39.48p 374243
13/06/2022 39.50p 39.50p 38.05p 39.00p 85482
10/06/2022 39.95p 40.80p 38.79p 39.60p 232120
09/06/2022 40.95p 41.00p 39.35p 41.00p 46371
08/06/2022 39.70p 40.95p 38.86p 39.20p 76679
07/06/2022 39.85p 40.90p 39.15p 39.25p 128367
06/06/2022 39.00p 40.49p 39.00p 39.97p 145660
03/06/2022 39.00p 40.95p 38.73p 39.40p 350275
02/06/2022 39.00p 40.95p 38.73p 39.40p 350275
01/06/2022 39.00p 40.95p 38.73p 39.40p 350275
31/05/2022 39.05p 40.95p 39.00p 39.00p 97520
30/05/2022 39.20p 40.95p 39.15p 39.40p 467261
27/05/2022 39.20p 40.00p 38.55p 39.00p 121400
26/05/2022 39.80p 40.80p 38.98p 40.00p 41665
25/05/2022 39.15p 40.15p 38.35p 39.60p 90103
24/05/2022 39.75p 39.89p 38.00p 38.00p 292368
23/05/2022 39.45p 40.00p 39.45p 39.85p 42396
20/05/2022 39.65p 39.90p 39.15p 39.30p 209848
19/05/2022 39.00p 40.45p 39.00p 39.00p 69019
18/05/2022 39.40p 40.85p 38.30p 40.85p 92792
17/05/2022 39.15p 40.00p 37.77p 39.65p 121480
16/05/2022 40.10p 40.25p 37.85p 39.00p 442339
13/05/2022 39.00p 41.12p 39.00p 39.00p 119786
12/05/2022 38.95p 40.00p 38.95p 39.50p 84452
11/05/2022 39.50p 41.05p 39.00p 39.50p 143648
10/05/2022 40.70p 41.45p 39.50p 39.55p 195895
09/05/2022 42.55p 43.05p 40.00p 40.00p 97514
06/05/2022 42.00p 43.30p 41.40p 42.40p 189408
05/05/2022 43.00p 44.10p 41.70p 42.00p 172157
04/05/2022 42.00p 43.00p 41.32p 42.00p 188797
03/05/2022 40.70p 42.60p 40.00p 42.35p 450388
02/05/2022 42.40p 42.40p 40.00p 40.00p 73316
29/04/2022 42.40p 42.40p 40.00p 40.00p 73316
28/04/2022 41.25p 42.50p 40.00p 40.00p 49064
27/04/2022 40.15p 41.60p 40.05p 41.20p 179972
26/04/2022 42.40p 42.95p 40.00p 40.00p 196815
25/04/2022 44.60p 45.33p 41.50p 42.00p 591133
22/04/2022 42.00p 45.56p 42.00p 45.15p 329063
21/04/2022 41.85p 42.95p 41.05p 41.95p 274780
20/04/2022 41.00p 42.43p 40.15p 41.45p 340177
19/04/2022 42.55p 42.80p 42.00p 42.00p 123586
18/04/2022 44.00p 44.00p 42.00p 42.40p 213661
15/04/2022 44.00p 44.00p 42.00p 42.40p 213661
14/04/2022 44.00p 44.00p 42.00p 42.40p 213661
13/04/2022 42.55p 43.90p 41.58p 43.90p 238406
12/04/2022 43.95p 44.57p 42.09p 42.93p 226358
11/04/2022 41.65p 43.85p 41.36p 43.60p 323398
08/04/2022 41.00p 42.76p 39.80p 42.55p 448748
07/04/2022 40.00p 41.00p 39.35p 41.00p 136892
06/04/2022 39.80p 40.90p 39.00p 39.00p 568147
05/04/2022 39.70p 40.80p 39.39p 39.70p 214670
04/04/2022 39.80p 40.85p 39.00p 40.00p 820508
01/04/2022 39.65p 40.40p 39.00p 39.65p 348513
31/03/2022 39.40p 40.85p 39.08p 39.75p 315491
30/03/2022 39.90p 40.95p 39.00p 39.25p 545004
29/03/2022 39.80p 40.84p 39.00p 40.00p 874367
28/03/2022 39.00p 40.35p 38.39p 39.00p 492491
25/03/2022 40.50p 40.95p 39.00p 39.35p 156048
24/03/2022 40.00p 41.50p 38.99p 39.20p 479443
23/03/2022 42.00p 43.45p 39.80p 40.00p 659915
22/03/2022 41.00p 43.90p 40.50p 42.00p 285908
21/03/2022 42.00p 43.95p 41.46p 42.55p 556774
18/03/2022 45.00p 47.75p 36.70p 42.05p 2361213
17/03/2022 43.00p 45.45p 40.90p 44.65p 350162
16/03/2022 44.00p 45.00p 40.10p 42.00p 542572
15/03/2022 43.90p 43.90p 40.40p 43.65p 252311
14/03/2022 40.00p 43.80p 40.00p 43.75p 450625
11/03/2022 39.45p 41.10p 37.02p 39.50p 707551
10/03/2022 39.05p 39.60p 36.05p 37.10p 1058023
09/03/2022 38.00p 40.50p 36.10p 38.05p 905196
08/03/2022 33.00p 38.29p 32.05p 36.00p 883565
07/03/2022 38.00p 39.35p 32.65p 33.50p 431941
04/03/2022 40.00p 41.80p 35.77p 37.65p 993748
03/03/2022 42.95p 42.95p 38.79p 39.73p 303510
02/03/2022 42.95p 44.95p 41.50p 41.50p 137897
01/03/2022 43.85p 47.85p 41.34p 42.40p 291003
28/02/2022 44.90p 44.95p 43.25p 43.80p 108970
25/02/2022 43.20p 45.00p 41.20p 43.20p 312564
24/02/2022 42.10p 45.35p 40.50p 41.60p 1060632
23/02/2022 46.35p 48.45p 43.05p 45.00p 608236
22/02/2022 46.25p 49.00p 45.35p 46.38p 265081
21/02/2022 47.95p 51.80p 45.85p 48.00p 237155
18/02/2022 48.20p 50.20p 47.50p 48.55p 265955
17/02/2022 48.30p 51.60p 47.25p 49.45p 115323
16/02/2022 49.40p 52.60p 48.06p 49.10p 139650
15/02/2022 47.95p 49.82p 47.57p 49.00p 374011
14/02/2022 47.30p 49.77p 47.30p 48.80p 223272
11/02/2022 48.95p 49.85p 47.55p 49.85p 178901
10/02/2022 47.00p 50.83p 47.00p 48.85p 212088
09/02/2022 50.00p 50.65p 48.55p 49.70p 133569
08/02/2022 49.70p 51.79p 48.95p 49.50p 196612
07/02/2022 48.35p 49.96p 45.97p 49.30p 222737
04/02/2022 46.80p 48.55p 44.63p 47.60p 441687
03/02/2022 49.00p 49.00p 48.00p 48.00p 231010
02/02/2022 50.20p 51.68p 48.00p 48.00p 228261
01/02/2022 48.10p 50.81p 48.10p 48.80p 167741
31/01/2022 48.00p 50.00p 48.00p 48.60p 258381
28/01/2022 49.60p 53.30p 49.50p 49.70p 273173
27/01/2022 50.90p 53.15p 48.65p 51.20p 447667
26/01/2022 48.85p 51.00p 46.05p 51.00p 378677
25/01/2022 46.90p 48.95p 45.89p 48.50p 324454
24/01/2022 48.10p 49.95p 45.29p 46.85p 570402
21/01/2022 49.00p 50.00p 48.10p 48.70p 557395
20/01/2022 49.95p 50.00p 48.29p 49.30p 373009
19/01/2022 49.90p 52.40p 48.30p 48.30p 783144
18/01/2022 51.40p 52.85p 49.10p 50.00p 278695
17/01/2022 52.70p 53.50p 51.00p 51.00p 181048
14/01/2022 54.00p 55.21p 52.00p 52.60p 171236
13/01/2022 52.90p 54.90p 52.17p 53.00p 186195
12/01/2022 52.20p 55.90p 52.00p 53.60p 69817
10/01/2022 54.00p 56.00p 52.30p 56.00p 210110
07/01/2022 52.80p 54.00p 51.30p 53.20p 140844
06/01/2022 53.00p 55.90p 51.20p 53.10p 648992
05/01/2022 53.50p 55.80p 52.70p 54.00p 221107
04/01/2022 54.00p 55.01p 51.78p 54.00p 424333
03/01/2022 51.50p 54.07p 51.50p 53.40p 291391
31/12/2021 51.50p 54.07p 51.50p 53.40p 291391
30/12/2021 51.50p 53.20p 51.10p 53.00p 86776
29/12/2021 52.70p 54.60p 51.00p 51.00p 281874
28/12/2021 52.60p 54.40p 49.40p 52.60p 58113
27/12/2021 52.60p 54.40p 49.40p 52.60p 58113
24/12/2021 52.60p 54.40p 49.40p 52.60p 58113
23/12/2021 51.30p 54.80p 50.90p 51.60p 713202
22/12/2021 49.45p 50.30p 48.90p 50.00p 121691
21/12/2021 47.50p 49.70p 47.50p 49.70p 513379
20/12/2021 49.45p 50.20p 47.25p 47.50p 298292
17/12/2021 51.10p 51.10p 47.50p 47.50p 521744
16/12/2021 47.50p 49.65p 47.10p 47.50p 223340
15/12/2021 47.05p 48.70p 46.30p 47.55p 503200
14/12/2021 48.05p 49.42p 46.60p 47.00p 466337
13/12/2021 49.25p 50.60p 46.00p 47.90p 1204150
10/12/2021 52.50p 53.33p 51.40p 51.70p 285456
09/12/2021 54.80p 54.80p 51.75p 52.50p 91317
08/12/2021 52.00p 54.70p 52.00p 52.00p 453751
07/12/2021 53.50p 53.82p 52.32p 53.00p 208583
06/12/2021 52.80p 53.90p 52.21p 53.00p 206907
03/12/2021 55.20p 55.20p 51.69p 52.00p 251923
02/12/2021 52.90p 54.20p 51.90p 53.20p 535474
01/12/2021 54.90p 55.90p 52.80p 53.50p 218962
30/11/2021 51.50p 54.80p 51.20p 53.50p 301508
29/11/2021 52.00p 53.78p 51.30p 51.90p 348461
26/11/2021 54.00p 54.00p 51.00p 51.00p 668950
25/11/2021 54.00p 56.16p 53.70p 55.00p 314123
24/11/2021 53.40p 55.87p 52.56p 54.30p 230426
23/11/2021 54.30p 55.58p 53.30p 54.00p 378335
22/11/2021 54.10p 55.50p 54.10p 55.50p 293634
19/11/2021 57.30p 57.30p 54.10p 55.00p 334803
18/11/2021 56.00p 57.18p 54.40p 55.20p 204195
17/11/2021 55.20p 57.80p 54.62p 56.00p 383854
16/11/2021 56.10p 57.50p 55.00p 55.90p 270465
15/11/2021 55.00p 57.72p 53.10p 56.30p 585937
12/11/2021 57.20p 59.20p 55.00p 57.10p 613044
11/11/2021 56.90p 57.40p 54.60p 57.40p 464207
10/11/2021 57.00p 58.60p 56.37p 57.00p 220103
09/11/2021 59.20p 60.55p 55.60p 57.20p 852889
08/11/2021 60.40p 61.00p 56.80p 59.55p 392420
05/11/2021 58.20p 60.80p 56.80p 57.80p 759834
04/11/2021 54.60p 57.86p 54.50p 57.60p 194903
03/11/2021 55.20p 56.10p 54.30p 54.40p 222087
02/11/2021 54.30p 55.80p 53.60p 55.00p 197194
01/11/2021 53.50p 55.80p 52.20p 54.60p 655621
29/10/2021 54.10p 55.50p 53.50p 53.50p 157991
28/10/2021 55.10p 56.10p 53.50p 55.00p 139640
27/10/2021 54.20p 56.20p 53.73p 54.90p 248220
26/10/2021 55.00p 55.74p 52.66p 54.90p 485889
25/10/2021 55.00p 55.70p 53.90p 54.30p 105259
22/10/2021 54.10p 55.00p 52.60p 55.00p 296758
21/10/2021 54.80p 55.50p 53.30p 54.30p 182491
20/10/2021 55.10p 56.00p 54.45p 55.00p 156858
19/10/2021 55.00p 55.90p 52.40p 55.00p 215730
18/10/2021 54.60p 55.10p 52.70p 54.20p 234648
15/10/2021 55.40p 55.50p 54.20p 54.40p 115726
14/10/2021 54.20p 56.10p 53.71p 55.30p 234819
13/10/2021 55.50p 55.84p 52.90p 55.50p 162208
12/10/2021 55.00p 56.10p 54.10p 54.70p 184568
11/10/2021 55.50p 56.23p 51.90p 55.80p 586137
08/10/2021 52.90p 56.20p 52.10p 55.50p 358449
07/10/2021 54.00p 56.40p 52.04p 55.50p 423608
06/10/2021 55.10p 56.70p 54.10p 54.30p 265634

*Close Price adjusted for both dividends and splits