Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 153.60
+0.20 (0.13%)
Oct 27, 2025, 4:39 PM BST
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 151.20 | 153.40 | 150.00 | 153.40 | 153.40 | 1.19% | 273,128 |
| Oct 23, 2025 | 150.20 | 152.20 | 150.00 | 151.60 | 151.60 | 0.53% | 373,492 |
| Oct 22, 2025 | 148.20 | 152.60 | 148.20 | 150.80 | 150.80 | 0.40% | 3,312,059 |
| Oct 21, 2025 | 150.20 | 150.80 | 148.00 | 150.20 | 150.20 | 0.40% | 748,231 |
| Oct 20, 2025 | 155.80 | 155.80 | 149.40 | 149.60 | 149.60 | -0.27% | 558,243 |
| Oct 17, 2025 | 151.00 | 151.60 | 148.00 | 150.00 | 150.00 | -1.19% | 1,895,046 |
| Oct 16, 2025 | 150.80 | 152.40 | 150.00 | 151.80 | 151.80 | 0.26% | 493,188 |
| Oct 15, 2025 | 156.00 | 156.00 | 149.00 | 151.40 | 151.40 | 0.93% | 811,069 |
| Oct 14, 2025 | 150.78 | 151.80 | 148.80 | 150.00 | 150.00 | -1.57% | 1,065,623 |
| Oct 13, 2025 | 147.00 | 159.60 | 145.00 | 152.40 | 152.40 | 8.55% | 3,774,212 |
| Oct 10, 2025 | 144.80 | 144.80 | 139.80 | 140.40 | 140.40 | -0.85% | 611,097 |
| Oct 9, 2025 | 139.35 | 142.60 | 138.80 | 141.60 | 141.60 | 1.14% | 628,067 |
| Oct 8, 2025 | 136.60 | 140.00 | 136.60 | 140.00 | 140.00 | 1.45% | 726,155 |
| Oct 7, 2025 | 141.40 | 141.40 | 138.00 | 138.00 | 138.00 | -1.00% | 394,105 |
| Oct 6, 2025 | 141.20 | 141.80 | 138.04 | 139.40 | 139.40 | -1.27% | 443,267 |
| Oct 3, 2025 | 139.80 | 141.60 | 137.40 | 141.20 | 141.20 | 2.02% | 911,784 |
| Oct 2, 2025 | 135.40 | 139.60 | 135.00 | 138.40 | 138.40 | 2.37% | 2,993,243 |
| Oct 1, 2025 | 136.00 | 136.60 | 134.00 | 135.20 | 135.20 | 0.15% | 1,085,789 |
| Sep 30, 2025 | 130.60 | 135.60 | 130.60 | 135.00 | 135.00 | 1.81% | 2,348,803 |
| Sep 29, 2025 | 133.00 | 133.40 | 130.60 | 132.60 | 132.60 | 1.22% | 913,774 |
| Sep 26, 2025 | 127.70 | 131.80 | 127.20 | 131.00 | 131.00 | 2.66% | 857,994 |
| Sep 25, 2025 | 126.00 | 129.20 | 126.00 | 127.60 | 127.60 | -0.93% | 566,396 |
| Sep 24, 2025 | 132.80 | 133.00 | 128.40 | 128.80 | 128.80 | -2.13% | 1,748,232 |
| Sep 23, 2025 | 125.60 | 132.00 | 125.60 | 131.60 | 131.60 | 1.39% | 946,225 |
| Sep 22, 2025 | 128.00 | 129.80 | 126.00 | 129.80 | 129.80 | 1.25% | 639,716 |
| Sep 19, 2025 | 129.80 | 130.20 | 125.00 | 128.20 | 128.20 | - | 1,352,763 |
| Sep 18, 2025 | 132.80 | 132.80 | 127.40 | 128.20 | 128.20 | -0.31% | 521,417 |
| Sep 17, 2025 | 124.40 | 128.60 | 124.40 | 128.60 | 128.60 | 2.55% | 377,864 |
| Sep 16, 2025 | 127.83 | 128.20 | 124.40 | 125.40 | 125.40 | -0.79% | 1,125,294 |
| Sep 15, 2025 | 126.00 | 128.20 | 125.00 | 126.40 | 126.40 | 0.16% | 783,986 |
| Sep 12, 2025 | 129.02 | 131.40 | 126.00 | 126.20 | 126.20 | -2.77% | 658,055 |
| Sep 11, 2025 | 127.00 | 130.20 | 127.00 | 129.80 | 129.80 | 0.62% | 1,166,229 |
| Sep 10, 2025 | 130.00 | 134.20 | 127.20 | 129.00 | 128.00 | 0.31% | 539,903 |
| Sep 9, 2025 | 131.78 | 134.00 | 127.84 | 128.60 | 127.60 | -2.13% | 750,056 |
| Sep 8, 2025 | 129.40 | 131.48 | 128.40 | 131.40 | 130.38 | 2.02% | 1,227,741 |
| Sep 5, 2025 | 130.27 | 131.80 | 127.20 | 128.80 | 127.80 | -1.38% | 1,330,889 |
| Sep 4, 2025 | 128.60 | 131.40 | 128.60 | 130.60 | 129.59 | -0.76% | 1,378,183 |
| Sep 3, 2025 | 132.00 | 134.00 | 130.80 | 131.60 | 130.58 | -1.05% | 1,617,003 |
| Sep 2, 2025 | 134.60 | 135.80 | 131.00 | 133.00 | 131.97 | -1.48% | 2,829,877 |
| Sep 1, 2025 | 134.60 | 135.80 | 133.98 | 135.00 | 133.95 | 0.45% | 1,685,272 |
| Aug 29, 2025 | 133.20 | 136.40 | 133.20 | 134.40 | 133.36 | - | 3,171,956 |
| Aug 28, 2025 | 130.20 | 135.20 | 130.20 | 134.40 | 133.36 | 1.66% | 2,568,643 |
| Aug 27, 2025 | 128.20 | 134.80 | 128.20 | 132.20 | 131.18 | 1.85% | 1,531,537 |
| Aug 26, 2025 | 134.80 | 134.80 | 128.60 | 129.80 | 128.79 | -1.07% | 1,145,210 |
| Aug 22, 2025 | 129.60 | 132.63 | 127.40 | 131.20 | 130.18 | 1.71% | 2,194,752 |
| Aug 21, 2025 | 135.60 | 137.40 | 126.33 | 129.00 | 128.00 | -4.73% | 4,323,824 |
| Aug 20, 2025 | 157.60 | 157.60 | 131.88 | 135.40 | 134.35 | -17.14% | 12,026,504 |
| Aug 19, 2025 | 166.80 | 166.80 | 158.20 | 163.40 | 162.13 | -1.33% | 2,009,430 |
| Aug 18, 2025 | 166.80 | 166.80 | 162.80 | 165.60 | 164.32 | -0.12% | 658,448 |
| Aug 15, 2025 | 163.00 | 166.00 | 162.80 | 165.80 | 164.51 | 2.09% | 1,417,104 |