Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
15/12/2022 39.00p 42.00p 39.00p 40.10p 1420740
14/12/2022 42.00p 42.00p 39.00p 39.00p 341110
13/12/2022 41.80p 43.95p 40.75p 41.05p 1098686
12/12/2022 41.25p 41.80p 41.00p 41.05p 141819
09/12/2022 41.75p 41.80p 40.65p 41.80p 2536403
08/12/2022 41.00p 41.25p 40.38p 41.25p 3468037
07/12/2022 41.80p 41.80p 40.05p 41.15p 1149435
06/12/2022 41.70p 41.70p 40.80p 41.45p 179481
05/12/2022 41.25p 41.80p 40.43p 41.60p 108736
02/12/2022 41.25p 41.38p 40.05p 41.30p 113454
01/12/2022 40.05p 41.00p 39.05p 40.80p 116965
30/11/2022 40.60p 41.80p 39.97p 40.75p 237700
29/11/2022 40.05p 40.75p 38.83p 40.20p 879601
28/11/2022 38.50p 39.60p 37.05p 38.45p 484728
25/11/2022 38.35p 39.00p 37.69p 38.65p 243991
24/11/2022 37.00p 40.00p 37.00p 38.65p 592204
23/11/2022 36.50p 36.95p 35.80p 36.80p 548002
22/11/2022 36.25p 36.80p 35.48p 36.40p 919989
21/11/2022 35.00p 38.00p 34.53p 34.80p 502404
18/11/2022 36.10p 36.74p 35.15p 36.20p 569635
17/11/2022 35.00p 36.10p 34.05p 35.55p 518589
16/11/2022 35.05p 37.00p 34.92p 35.40p 531835
15/11/2022 36.00p 36.95p 35.00p 36.00p 263420
14/11/2022 37.00p 37.00p 35.05p 35.85p 118522
11/11/2022 36.90p 36.90p 35.05p 35.50p 354681
10/11/2022 35.50p 35.95p 34.25p 35.30p 385546
09/11/2022 35.05p 35.90p 34.25p 34.25p 159833
08/11/2022 35.70p 36.52p 35.00p 35.65p 186834
07/11/2022 36.20p 37.95p 35.50p 35.75p 214995
04/11/2022 35.45p 36.00p 35.28p 35.65p 325963
03/11/2022 35.80p 36.28p 35.05p 35.65p 308246
02/11/2022 35.90p 36.20p 35.05p 35.65p 371304
01/11/2022 35.05p 36.45p 34.41p 35.90p 1096716
31/10/2022 38.00p 39.95p 35.45p 35.45p 507769
28/10/2022 38.25p 39.95p 38.00p 38.25p 260157
27/10/2022 39.60p 40.33p 38.21p 39.10p 378167
26/10/2022 42.00p 42.00p 39.36p 40.10p 145513
25/10/2022 40.00p 41.95p 40.00p 40.00p 27496
24/10/2022 40.00p 40.90p 39.53p 40.00p 107190
21/10/2022 40.00p 40.95p 39.35p 39.75p 194547
20/10/2022 41.05p 42.00p 40.17p 40.80p 117009
19/10/2022 41.00p 42.38p 41.00p 41.00p 50533
18/10/2022 42.50p 43.30p 41.05p 41.25p 97953
17/10/2022 43.00p 43.00p 40.03p 43.00p 61016
14/10/2022 39.70p 42.45p 39.35p 41.50p 252483
13/10/2022 41.60p 41.95p 40.00p 40.70p 230309
12/10/2022 40.40p 42.45p 39.40p 41.80p 117376
11/10/2022 41.35p 42.00p 40.18p 41.20p 390545
10/10/2022 41.00p 41.85p 38.55p 41.00p 423302
07/10/2022 38.25p 40.25p 36.60p 39.35p 175466
06/10/2022 39.00p 40.20p 38.95p 39.70p 91064
05/10/2022 38.95p 40.20p 38.95p 38.95p 100678
04/10/2022 39.00p 40.94p 38.95p 40.00p 144159
03/10/2022 39.20p 41.00p 39.00p 39.20p 75129
30/09/2022 39.55p 42.85p 39.50p 40.00p 189509
29/09/2022 39.85p 42.95p 39.33p 40.55p 310124
28/09/2022 42.20p 42.95p 41.00p 41.45p 265422
27/09/2022 42.50p 43.95p 42.35p 42.50p 100489
26/09/2022 42.40p 43.45p 42.15p 42.40p 87894
23/09/2022 42.35p 44.05p 42.13p 42.30p 198077
22/09/2022 42.20p 43.25p 42.20p 42.20p 56052
21/09/2022 41.60p 43.95p 41.55p 41.60p 19846
20/09/2022 42.30p 44.15p 41.65p 42.45p 32423
16/09/2022 42.00p 44.45p 41.65p 42.00p 107958
15/09/2022 42.95p 44.18p 41.75p 42.20p 130104
14/09/2022 43.15p 44.45p 41.95p 43.00p 395910
13/09/2022 42.95p 43.50p 41.65p 42.80p 327142
12/09/2022 42.00p 42.95p 40.25p 42.25p 501450
09/09/2022 41.00p 42.00p 40.05p 41.30p 312355
08/09/2022 40.90p 42.00p 38.25p 42.00p 317593
07/09/2022 39.40p 40.00p 39.04p 40.00p 232484
06/09/2022 39.10p 39.70p 38.15p 39.10p 292491
05/09/2022 38.90p 40.00p 38.05p 40.00p 170584
02/09/2022 39.00p 39.32p 38.30p 39.25p 177950
01/09/2022 39.00p 40.85p 38.13p 38.45p 380611
31/08/2022 39.00p 40.30p 39.00p 40.00p 380536
30/08/2022 40.95p 41.00p 38.95p 40.00p 356268
29/08/2022 40.95p 41.00p 39.30p 41.00p 301483
26/08/2022 40.95p 41.00p 39.30p 41.00p 301483
25/08/2022 40.95p 41.00p 39.16p 40.50p 259816
24/08/2022 40.50p 43.00p 39.00p 39.95p 481786
23/08/2022 39.05p 41.33p 38.16p 39.50p 505335
22/08/2022 39.95p 41.15p 39.42p 40.00p 243194
19/08/2022 40.25p 41.95p 39.10p 40.75p 208919
18/08/2022 40.05p 42.00p 40.05p 42.00p 104142
17/08/2022 40.70p 41.30p 39.85p 41.00p 383969
16/08/2022 40.30p 40.95p 39.25p 40.50p 154926
15/08/2022 40.20p 41.00p 39.57p 41.00p 244062
12/08/2022 39.35p 40.25p 39.00p 40.00p 293961
11/08/2022 40.05p 40.80p 38.70p 40.40p 125686
10/08/2022 40.60p 41.95p 39.24p 41.00p 108162
09/08/2022 40.45p 40.45p 39.00p 39.00p 127310
08/08/2022 39.75p 40.65p 39.00p 40.65p 146927
05/08/2022 39.45p 39.55p 38.84p 39.50p 163217
04/08/2022 39.95p 40.45p 38.97p 39.50p 301896
03/08/2022 40.00p 40.95p 36.19p 39.25p 764458
02/08/2022 45.00p 45.00p 40.21p 41.05p 501009
01/08/2022 42.05p 44.82p 42.05p 44.00p 115490
29/07/2022 42.15p 43.95p 41.82p 43.90p 323660
28/07/2022 41.55p 42.95p 41.50p 42.00p 577840
27/07/2022 41.55p 42.55p 40.10p 41.80p 90858
26/07/2022 42.50p 43.35p 40.05p 42.15p 179768
25/07/2022 40.05p 43.85p 40.05p 42.00p 225685
22/07/2022 43.00p 43.95p 42.05p 43.60p 208466
21/07/2022 38.50p 44.96p 38.50p 44.20p 1446102
20/07/2022 36.00p 39.68p 36.00p 39.50p 932708
19/07/2022 33.95p 35.00p 33.05p 34.70p 122765
18/07/2022 33.95p 34.77p 33.05p 33.50p 48696
15/07/2022 33.20p 34.85p 33.00p 33.35p 494002
14/07/2022 34.50p 34.68p 33.45p 34.00p 99197
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

*Close Price adjusted for both dividends and splits