Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 195.60
-0.20 (-0.10%)
At close: Mar 16, 2026
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 16, 2026 | 193.60 | 197.20 | 191.60 | 195.60 | 195.60 | -0.10% | 942,713 |
| Mar 13, 2026 | 198.00 | 198.60 | 192.80 | 195.80 | 195.80 | -0.20% | 700,565 |
| Mar 12, 2026 | 202.00 | 203.50 | 194.60 | 196.20 | 196.20 | -2.87% | 789,794 |
| Mar 11, 2026 | 194.00 | 203.50 | 194.00 | 202.00 | 202.00 | 0.75% | 1,209,947 |
| Mar 10, 2026 | 182.60 | 200.50 | 175.80 | 200.50 | 200.50 | 17.94% | 5,515,427 |
| Mar 9, 2026 | 176.00 | 176.00 | 166.00 | 170.00 | 170.00 | -2.07% | 1,628,913 |
| Mar 6, 2026 | 175.00 | 179.40 | 170.60 | 173.60 | 173.60 | -1.48% | 966,079 |
| Mar 5, 2026 | 175.00 | 179.40 | 175.00 | 176.20 | 176.20 | -1.45% | 719,374 |
| Mar 4, 2026 | 175.80 | 180.00 | 175.40 | 178.80 | 178.80 | 1.02% | 1,978,771 |
| Mar 3, 2026 | 182.00 | 184.00 | 174.80 | 177.00 | 177.00 | -3.80% | 1,702,444 |
| Mar 2, 2026 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | -1.39% | 1,089,794 |
| Feb 27, 2026 | 193.35 | 192.60 | 186.60 | 186.60 | 186.60 | -2.81% | 8,038,880 |
| Feb 26, 2026 | 190.00 | 195.00 | 184.40 | 192.00 | 192.00 | 3.23% | 14,934,640 |
| Feb 25, 2026 | 189.00 | 190.00 | 183.40 | 186.00 | 186.00 | -0.85% | 758,281 |
| Feb 24, 2026 | 185.20 | 191.20 | 184.86 | 187.60 | 187.60 | 0.54% | 1,502,848 |
| Feb 23, 2026 | 187.20 | 190.80 | 185.60 | 186.60 | 186.60 | -2.41% | 954,598 |
| Feb 20, 2026 | 192.00 | 192.00 | 187.00 | 191.20 | 191.20 | 0.42% | 1,145,537 |
| Feb 19, 2026 | 193.00 | 193.00 | 188.60 | 190.40 | 190.40 | -0.10% | 549,062 |
| Feb 18, 2026 | 181.60 | 192.80 | 181.60 | 190.60 | 190.60 | 1.49% | 1,292,861 |
| Feb 17, 2026 | 189.40 | 189.40 | 184.80 | 187.80 | 187.80 | 0.54% | 1,380,612 |
| Feb 16, 2026 | 188.00 | 189.40 | 185.40 | 186.80 | 186.80 | -0.11% | 1,496,288 |
| Feb 13, 2026 | 193.00 | 193.00 | 183.00 | 187.00 | 187.00 | -1.27% | 1,003,048 |
| Feb 12, 2026 | 188.20 | 192.50 | 188.20 | 189.40 | 189.40 | -0.21% | 397,078 |
| Feb 11, 2026 | 187.20 | 190.00 | 186.20 | 189.80 | 189.80 | 0.74% | 793,805 |
| Feb 10, 2026 | 181.80 | 188.40 | 181.80 | 188.40 | 188.40 | 0.43% | 687,815 |
| Feb 9, 2026 | 183.00 | 188.00 | 182.40 | 187.60 | 187.60 | 3.19% | 1,761,353 |
| Feb 6, 2026 | 182.80 | 186.00 | 180.60 | 181.80 | 181.80 | - | 1,212,043 |
| Feb 5, 2026 | 180.20 | 182.80 | 179.00 | 181.80 | 181.80 | 1.22% | 287,314 |
| Feb 4, 2026 | 182.40 | 182.80 | 178.00 | 179.60 | 179.60 | -0.88% | 592,673 |
| Feb 3, 2026 | 180.00 | 182.40 | 178.00 | 181.20 | 181.20 | 0.89% | 808,529 |
| Feb 2, 2026 | 170.20 | 180.00 | 170.20 | 179.60 | 179.60 | 1.47% | 881,157 |
| Jan 30, 2026 | 176.20 | 179.40 | 175.00 | 177.00 | 177.00 | 0.45% | 1,954,924 |
| Jan 29, 2026 | 179.40 | 179.40 | 175.60 | 176.20 | 176.20 | -0.45% | 869,928 |
| Jan 28, 2026 | 171.20 | 180.80 | 171.20 | 177.00 | 177.00 | -1.01% | 428,634 |
| Jan 27, 2026 | 174.80 | 178.80 | 171.60 | 178.80 | 178.80 | 3.11% | 878,134 |
| Jan 26, 2026 | 174.00 | 181.60 | 170.80 | 173.40 | 173.40 | 7.04% | 2,385,746 |
| Jan 23, 2026 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.82% | 661,962 |
| Jan 22, 2026 | 161.20 | 166.40 | 161.20 | 165.00 | 165.00 | 1.98% | 636,767 |
| Jan 21, 2026 | 161.80 | 163.00 | 158.00 | 161.80 | 161.80 | 0.50% | 611,910 |
| Jan 20, 2026 | 157.20 | 163.60 | 157.20 | 161.00 | 161.00 | -1.83% | 636,199 |
| Jan 19, 2026 | 163.00 | 165.00 | 159.80 | 164.00 | 164.00 | 0.61% | 694,487 |
| Jan 16, 2026 | 163.40 | 163.40 | 162.00 | 163.00 | 163.00 | -0.24% | 326,356 |
| Jan 15, 2026 | 162.60 | 163.40 | 160.20 | 163.40 | 163.40 | 2.13% | 3,080,888 |
| Jan 14, 2026 | 162.00 | 163.51 | 158.40 | 160.00 | 160.00 | -0.25% | 1,292,919 |
| Jan 13, 2026 | 162.00 | 162.40 | 159.20 | 160.40 | 160.40 | -0.99% | 387,835 |
| Jan 12, 2026 | 162.80 | 164.20 | 161.00 | 162.00 | 162.00 | -1.10% | 447,221 |
| Jan 9, 2026 | 161.20 | 164.60 | 161.20 | 163.80 | 163.80 | -0.24% | 583,519 |
| Jan 8, 2026 | 158.60 | 164.80 | 158.60 | 164.20 | 164.20 | 2.62% | 1,767,930 |
| Jan 7, 2026 | 155.20 | 161.20 | 155.20 | 160.00 | 160.00 | -1.23% | 512,616 |
| Jan 6, 2026 | 158.00 | 162.20 | 156.80 | 162.00 | 162.00 | 2.92% | 404,177 |