Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 189.60
+3.00 (1.61%)
Feb 24, 2026, 2:48 PM GMT
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 24, 2026 | 189.12 | 190.80 | 184.86 | 190.60 | - | 2.14% | 651,556 |
| 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 |
| Jan 5, 2026 | 157.80 | 159.20 | 154.09 | 157.40 | 157.40 | 0.13% | 403,084 |
| Jan 2, 2026 | 158.00 | 159.80 | 155.80 | 157.20 | 157.20 | -1.50% | 2,858,478 |
| Dec 31, 2025 | 159.40 | 160.00 | 157.80 | 159.60 | 159.60 | 0.25% | 624,557 |
| Dec 30, 2025 | 158.80 | 159.60 | 157.40 | 159.20 | 159.20 | 0.51% | 677,781 |
| Dec 29, 2025 | 155.20 | 159.40 | 155.20 | 158.40 | 158.40 | -0.38% | 136,733 |
| Dec 24, 2025 | 159.80 | 160.00 | 156.20 | 159.00 | 159.00 | -0.38% | 351,498 |
| Dec 23, 2025 | 155.20 | 160.20 | 155.20 | 159.60 | 159.60 | 0.88% | 198,830 |
| Dec 22, 2025 | 158.80 | 159.00 | 156.01 | 158.20 | 158.20 | - | 519,217 |
| Dec 19, 2025 | 158.00 | 160.00 | 156.60 | 158.20 | 158.20 | -0.63% | 458,977 |
| Dec 18, 2025 | 159.80 | 159.80 | 157.80 | 159.20 | 159.20 | - | 360,030 |
| Dec 17, 2025 | 162.80 | 163.00 | 159.20 | 159.20 | 159.20 | 0.13% | 4,496,666 |
| Dec 16, 2025 | 159.80 | 160.32 | 156.80 | 159.00 | 159.00 | 0.89% | 762,868 |
| Dec 15, 2025 | 154.20 | 159.60 | 153.40 | 157.60 | 157.60 | -0.76% | 1,823,322 |
| Dec 12, 2025 | 156.00 | 160.64 | 156.00 | 158.80 | 158.80 | 2.19% | 671,634 |