Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
06/05/2025 121.00p 121.00p 114.60p 118.00p 1188775
02/05/2025 117.60p 119.93p 114.46p 116.40p 928560
01/05/2025 110.60p 115.20p 110.20p 115.20p 3808956
30/04/2025 112.40p 112.40p 109.40p 110.20p 1099221
29/04/2025 110.00p 111.80p 108.85p 110.80p 1102968
28/04/2025 106.40p 109.40p 106.00p 108.60p 3648065
25/04/2025 104.60p 107.00p 104.60p 106.40p 274156
24/04/2025 105.40p 106.00p 103.20p 104.80p 230066
23/04/2025 104.00p 106.80p 103.20p 105.60p 567109
22/04/2025 104.00p 105.80p 102.40p 103.60p 450422
17/04/2025 105.20p 108.40p 102.20p 104.00p 254523
16/04/2025 101.60p 107.40p 101.60p 106.80p 611482
15/04/2025 101.80p 103.80p 97.30p 103.00p 420658
14/04/2025 97.00p 103.00p 97.00p 101.80p 468950
11/04/2025 103.60p 103.60p 97.32p 99.30p 370480
10/04/2025 100.00p 106.60p 99.30p 99.50p 4533795
09/04/2025 100.00p 101.80p 96.42p 98.50p 451225
08/04/2025 99.00p 102.80p 98.20p 101.40p 761918
07/04/2025 99.50p 101.40p 87.50p 99.50p 2982065
04/04/2025 107.00p 107.60p 98.20p 99.30p 2487177
03/04/2025 107.20p 108.00p 105.60p 107.20p 669007
02/04/2025 107.00p 108.80p 104.20p 107.60p 860455
01/04/2025 105.60p 108.40p 105.40p 107.40p 422516
31/03/2025 107.00p 108.47p 104.50p 105.50p 1255705
28/03/2025 108.00p 108.50p 106.50p 107.00p 379328
27/03/2025 106.00p 108.50p 105.50p 107.50p 509277
26/03/2025 105.50p 109.00p 105.50p 107.00p 434464
25/03/2025 106.50p 108.00p 106.00p 107.00p 538453
24/03/2025 104.50p 107.00p 104.50p 106.50p 166447
21/03/2025 107.00p 108.19p 104.37p 105.50p 999258
20/03/2025 106.00p 109.15p 105.50p 107.00p 339227
19/03/2025 106.00p 107.50p 105.38p 106.00p 561882
18/03/2025 108.00p 108.00p 104.41p 106.00p 333536
17/03/2025 107.00p 107.77p 104.00p 107.00p 924700
14/03/2025 103.00p 106.50p 101.16p 106.50p 409922
13/03/2025 106.00p 106.95p 102.40p 104.00p 831918
12/03/2025 112.00p 113.50p 104.50p 106.00p 1876737
11/03/2025 109.00p 114.50p 105.50p 111.50p 4737736
10/03/2025 107.50p 107.50p 103.00p 104.00p 386429
07/03/2025 107.50p 107.50p 103.34p 105.50p 723823
06/03/2025 107.50p 107.50p 104.50p 106.00p 449770
05/03/2025 106.50p 107.00p 104.50p 106.50p 642294
04/03/2025 110.00p 110.00p 103.00p 104.00p 1989440
03/03/2025 107.50p 109.00p 106.50p 108.50p 1407008
28/02/2025 110.00p 110.00p 106.50p 108.00p 1668473
27/02/2025 111.50p 111.50p 107.90p 109.50p 1045498
26/02/2025 108.00p 110.00p 105.50p 109.00p 3840092
25/02/2025 108.00p 110.50p 106.50p 108.50p 5356512
24/02/2025 111.00p 111.00p 106.90p 108.50p 6831926
21/02/2025 106.00p 109.50p 106.00p 108.00p 201930
20/02/2025 109.50p 110.50p 107.00p 108.00p 2038829
19/02/2025 110.00p 110.00p 108.00p 109.50p 1825106
18/02/2025 103.50p 110.00p 103.50p 110.00p 861552
17/02/2025 106.50p 107.12p 104.50p 107.00p 1696256
14/02/2025 102.50p 106.12p 100.80p 104.50p 518761
13/02/2025 100.50p 104.00p 100.50p 102.50p 208778
12/02/2025 100.00p 104.50p 100.00p 102.50p 572896
11/02/2025 98.20p 103.50p 98.20p 102.00p 339391
10/02/2025 100.50p 103.49p 98.80p 102.00p 617538
07/02/2025 99.60p 103.50p 99.00p 100.50p 1707583
06/02/2025 96.60p 101.50p 96.60p 99.60p 2326957
05/02/2025 97.00p 98.40p 92.80p 98.40p 1961240
04/02/2025 96.00p 96.20p 91.60p 94.00p 373781
03/02/2025 97.00p 97.00p 92.74p 95.20p 746673
31/01/2025 96.00p 97.80p 93.80p 95.00p 388901
30/01/2025 95.20p 96.80p 93.60p 96.20p 271428
29/01/2025 96.20p 97.80p 94.80p 95.00p 884646
28/01/2025 96.00p 98.17p 94.00p 97.00p 1050032
27/01/2025 91.80p 97.20p 89.80p 95.80p 2793073
24/01/2025 92.00p 94.00p 85.40p 86.00p 5062357
23/01/2025 94.00p 95.20p 92.72p 92.80p 1265100
22/01/2025 96.00p 96.00p 92.60p 94.00p 1180471
21/01/2025 94.00p 96.20p 91.81p 94.40p 885486
20/01/2025 99.00p 99.00p 94.40p 94.80p 1049451
17/01/2025 97.00p 97.20p 95.02p 96.20p 763720
16/01/2025 95.00p 98.20p 95.00p 95.60p 538311
15/01/2025 96.20p 97.40p 95.19p 97.00p 496521
14/01/2025 97.00p 97.20p 93.40p 95.00p 658181
13/01/2025 97.00p 97.40p 95.00p 96.40p 907316
10/01/2025 98.40p 99.80p 95.00p 96.40p 1129318
09/01/2025 98.60p 100.00p 97.22p 98.00p 785525
08/01/2025 103.00p 103.00p 97.80p 99.00p 1542915
07/01/2025 106.50p 106.50p 101.50p 101.50p 1799777
06/01/2025 110.50p 112.00p 106.50p 106.50p 443871
03/01/2025 105.50p 111.50p 105.50p 111.50p 565381
02/01/2025 105.00p 109.00p 105.00p 107.00p 321420
31/12/2024 109.00p 109.00p 106.00p 106.00p 123782
30/12/2024 106.00p 109.50p 105.50p 106.50p 339776
27/12/2024 106.00p 108.00p 106.00p 108.00p 288505
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

*Close Price adjusted for both dividends and splits