Costain Group (COST) Share Price

Industrial Goods & Services Sector

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

Date Open High Low Close* Volume
09/03/2022 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
05/10/2021 56.00p 56.90p 54.60p 55.80p 358640
04/10/2021 55.70p 57.00p 55.10p 55.10p 222434
01/10/2021 56.80p 57.80p 55.60p 57.00p 603968
30/09/2021 57.50p 58.30p 56.80p 56.80p 329690
29/09/2021 59.20p 59.50p 56.00p 57.30p 407286
28/09/2021 59.40p 60.00p 58.20p 58.20p 205041
27/09/2021 60.00p 62.00p 58.40p 58.90p 429460
24/09/2021 60.20p 61.80p 59.40p 59.40p 327164
23/09/2021 60.60p 61.70p 59.46p 60.20p 484693
22/09/2021 60.70p 62.00p 59.00p 60.70p 532649
21/09/2021 60.80p 61.90p 59.00p 60.50p 561889
20/09/2021 60.20p 62.80p 58.90p 61.00p 696463
17/09/2021 61.50p 61.50p 59.63p 60.50p 611671
16/09/2021 60.90p 61.62p 59.00p 60.00p 264814
15/09/2021 58.90p 61.80p 58.90p 59.80p 218118
14/09/2021 60.70p 61.20p 59.50p 59.80p 356291
13/09/2021 58.80p 61.30p 58.80p 61.30p 694855
10/09/2021 60.40p 60.60p 59.00p 60.40p 350780
09/09/2021 60.20p 60.50p 58.00p 60.40p 221883
08/09/2021 58.80p 61.12p 58.50p 58.70p 554485
07/09/2021 60.50p 61.81p 58.54p 60.30p 489082
06/09/2021 59.20p 61.02p 58.00p 59.80p 500639
03/09/2021 58.10p 60.10p 58.00p 58.60p 502830
02/09/2021 59.80p 61.99p 59.50p 60.40p 294308
01/09/2021 60.00p 61.40p 59.09p 61.40p 489227
31/08/2021 60.10p 61.60p 58.00p 59.00p 679665
30/08/2021 61.60p 62.20p 59.00p 59.90p 563208
27/08/2021 61.60p 62.20p 59.00p 59.90p 563208
26/08/2021 61.80p 62.80p 59.40p 61.70p 674218
25/08/2021 63.60p 64.89p 59.20p 62.00p 2464296
24/08/2021 61.50p 64.50p 60.10p 63.30p 796852
23/08/2021 60.80p 62.50p 60.20p 61.00p 537459
20/08/2021 60.00p 61.95p 58.10p 61.00p 284377
19/08/2021 58.30p 61.56p 58.30p 60.00p 255313
18/08/2021 59.50p 62.00p 58.60p 62.00p 379249
17/08/2021 61.00p 61.50p 59.50p 59.50p 296038
16/08/2021 61.10p 62.50p 59.89p 61.20p 202040
13/08/2021 61.00p 63.50p 60.58p 61.40p 406227
12/08/2021 61.20p 62.35p 61.00p 61.60p 323021
11/08/2021 59.50p 62.59p 58.95p 60.70p 1128644
10/08/2021 57.50p 59.50p 56.50p 58.90p 347036
09/08/2021 57.00p 57.93p 55.80p 57.80p 280263
06/08/2021 57.00p 58.00p 55.00p 57.30p 194204
05/08/2021 55.90p 57.30p 54.90p 57.00p 480977
04/08/2021 56.10p 58.04p 55.70p 57.00p 531734
03/08/2021 54.10p 57.20p 53.40p 56.40p 744604
02/08/2021 55.00p 55.80p 53.30p 54.10p 338077
30/07/2021 53.10p 56.60p 51.30p 55.80p 250062
29/07/2021 56.10p 56.40p 53.95p 55.00p 138075
28/07/2021 54.70p 56.80p 54.60p 56.30p 227066
27/07/2021 54.60p 56.40p 53.78p 54.70p 227678
26/07/2021 54.20p 54.98p 52.50p 54.60p 175302
23/07/2021 53.60p 54.60p 53.40p 54.60p 125977
22/07/2021 54.40p 54.57p 53.17p 53.20p 140461
21/07/2021 51.00p 54.70p 51.00p 54.60p 347151
20/07/2021 54.00p 54.20p 51.30p 52.40p 1627007
19/07/2021 54.10p 56.50p 50.80p 53.10p 1386162
16/07/2021 56.80p 57.30p 52.96p 54.70p 983346
15/07/2021 58.40p 60.40p 56.10p 56.10p 420077
14/07/2021 58.80p 60.36p 57.30p 58.80p 416622
13/07/2021 59.00p 61.30p 58.10p 58.80p 291928
12/07/2021 60.80p 60.80p 58.10p 58.90p 263926
09/07/2021 58.60p 60.30p 58.20p 59.70p 242382
08/07/2021 60.00p 60.90p 58.40p 59.20p 578963
07/07/2021 61.90p 63.80p 59.50p 60.70p 531524
06/07/2021 60.70p 63.60p 59.01p 62.00p 775193
05/07/2021 59.80p 60.70p 57.86p 60.00p 414157
02/07/2021 56.70p 59.60p 56.40p 59.40p 327348
01/07/2021 57.40p 58.70p 56.30p 58.10p 288781
30/06/2021 57.20p 58.24p 56.50p 58.00p 191843
29/06/2021 57.50p 59.10p 56.60p 56.60p 334550
28/06/2021 57.60p 59.80p 56.90p 56.90p 284997
25/06/2021 59.20p 59.20p 56.60p 58.00p 228711
24/06/2021 58.70p 59.50p 57.70p 57.70p 235426
23/06/2021 59.80p 60.00p 57.80p 59.50p 408759
22/06/2021 57.10p 60.00p 57.10p 58.20p 262890
21/06/2021 56.60p 58.00p 56.20p 57.60p 351512
18/06/2021 58.50p 59.49p 56.50p 56.50p 831396
17/06/2021 59.40p 59.40p 57.30p 58.40p 314352
16/06/2021 58.50p 59.90p 57.85p 57.90p 342813
15/06/2021 58.30p 59.30p 57.20p 58.00p 4187782
14/06/2021 56.80p 59.50p 56.45p 57.70p 485621
11/06/2021 57.70p 59.10p 57.00p 57.00p 427746
10/06/2021 57.50p 59.90p 57.20p 57.20p 383178
09/06/2021 56.80p 59.56p 56.80p 57.60p 251647
08/06/2021 60.00p 60.00p 57.40p 58.90p 441528
07/06/2021 59.90p 59.90p 56.90p 59.00p 420645
04/06/2021 58.10p 59.70p 56.62p 57.40p 409289
03/06/2021 57.00p 59.80p 57.00p 57.10p 414253
02/06/2021 59.00p 60.70p 57.38p 58.60p 644109

*Close Price adjusted for both dividends and splits