Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 162.40
-1.20 (-0.73%)
Aug 1, 2025, 5:08 PM BST
Altus Power Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 163.40 | 165.40 | 160.80 | 162.40 | 162.40 | -0.73% | 958,213 |
| Jul 31, 2025 | 160.20 | 166.80 | 160.20 | 163.60 | 163.60 | 1.49% | 2,165,105 |
| Jul 30, 2025 | 163.00 | 163.02 | 160.20 | 161.20 | 161.20 | - | 932,195 |
| Jul 29, 2025 | 157.60 | 163.20 | 157.60 | 161.20 | 161.20 | 2.41% | 4,838,820 |
| Jul 28, 2025 | 153.80 | 159.82 | 153.80 | 157.40 | 157.40 | -0.38% | 1,485,036 |
| Jul 25, 2025 | 156.20 | 158.40 | 156.00 | 158.00 | 158.00 | 1.02% | 1,584,667 |
| Jul 24, 2025 | 153.80 | 159.00 | 153.80 | 156.40 | 156.40 | -0.26% | 968,289 |
| Jul 23, 2025 | 156.45 | 158.00 | 155.80 | 156.80 | 156.80 | 0.90% | 680,632 |
| Jul 22, 2025 | 156.00 | 157.60 | 154.46 | 155.40 | 155.40 | -0.77% | 1,202,799 |
| Jul 21, 2025 | 158.80 | 159.80 | 156.20 | 156.60 | 156.60 | 0.13% | 920,543 |
| Jul 18, 2025 | 150.00 | 157.60 | 150.00 | 156.40 | 156.40 | 1.30% | 1,271,836 |
| Jul 17, 2025 | 152.18 | 155.00 | 151.80 | 154.40 | 154.40 | 1.18% | 836,828 |
| Jul 16, 2025 | 152.76 | 153.20 | 150.20 | 152.60 | 152.60 | 0.39% | 2,606,368 |
| Jul 15, 2025 | 151.60 | 153.20 | 150.20 | 152.00 | 152.00 | 0.66% | 1,047,356 |
| Jul 14, 2025 | 148.80 | 151.80 | 148.20 | 151.00 | 151.00 | 1.21% | 427,557 |
| Jul 11, 2025 | 149.60 | 149.80 | 144.20 | 149.20 | 149.20 | 0.40% | 660,327 |
| Jul 10, 2025 | 148.24 | 149.40 | 145.80 | 148.60 | 148.60 | 1.36% | 954,296 |
| Jul 9, 2025 | 147.00 | 149.00 | 146.40 | 146.60 | 146.60 | -0.41% | 3,721,119 |
| Jul 8, 2025 | 145.27 | 148.40 | 143.60 | 147.20 | 147.20 | 0.55% | 567,131 |
| Jul 7, 2025 | 146.00 | 148.40 | 145.60 | 146.40 | 146.40 | 0.41% | 762,425 |
| Jul 4, 2025 | 144.78 | 146.20 | 143.80 | 145.80 | 145.80 | - | 367,562 |
| Jul 3, 2025 | 144.60 | 146.60 | 142.23 | 145.80 | 145.80 | 2.53% | 1,064,906 |
| Jul 2, 2025 | 147.00 | 148.20 | 142.00 | 142.20 | 142.20 | -3.27% | 1,098,713 |
| Jul 1, 2025 | 149.40 | 151.40 | 145.80 | 147.00 | 147.00 | -0.81% | 643,970 |
| Jun 30, 2025 | 147.60 | 149.80 | 146.80 | 148.20 | 148.20 | 0.68% | 1,161,581 |
| Jun 27, 2025 | 149.80 | 150.40 | 145.40 | 147.20 | 147.20 | 1.24% | 1,688,670 |
| Jun 26, 2025 | 144.68 | 147.20 | 144.20 | 145.40 | 145.40 | 0.83% | 1,624,406 |
| Jun 25, 2025 | 145.37 | 146.20 | 142.00 | 144.20 | 144.20 | -0.14% | 927,945 |
| Jun 24, 2025 | 143.04 | 145.63 | 142.20 | 144.40 | 144.40 | 1.40% | 1,415,224 |
| Jun 23, 2025 | 141.60 | 143.80 | 140.60 | 142.40 | 142.40 | 0.28% | 1,125,665 |
| Jun 20, 2025 | 137.20 | 143.00 | 137.20 | 142.00 | 142.00 | 0.28% | 1,146,331 |
| Jun 19, 2025 | 141.20 | 143.80 | 141.20 | 141.60 | 141.60 | -0.98% | 392,764 |
| Jun 18, 2025 | 139.80 | 144.00 | 138.00 | 143.00 | 143.00 | 2.14% | 1,747,153 |
| Jun 17, 2025 | 138.00 | 140.89 | 136.87 | 140.00 | 140.00 | 1.45% | 2,470,915 |
| Jun 16, 2025 | 130.80 | 140.80 | 128.80 | 138.00 | 138.00 | 7.31% | 3,766,419 |
| Jun 13, 2025 | 125.60 | 129.40 | 125.60 | 128.60 | 128.60 | -0.31% | 527,160 |
| Jun 12, 2025 | 128.40 | 130.20 | 127.00 | 129.00 | 129.00 | -1.07% | 1,678,364 |
| Jun 11, 2025 | 131.80 | 133.80 | 128.20 | 130.40 | 130.40 | 1.40% | 1,532,982 |
| Jun 10, 2025 | 119.00 | 130.80 | 119.00 | 128.60 | 128.60 | 3.54% | 1,439,072 |
| Jun 9, 2025 | 125.00 | 125.00 | 122.40 | 124.20 | 124.20 | -0.16% | 332,488 |
| Jun 6, 2025 | 122.20 | 124.80 | 120.60 | 124.40 | 124.40 | 2.47% | 1,417,303 |
| Jun 5, 2025 | 124.60 | 124.60 | 120.80 | 121.40 | 121.40 | -0.33% | 286,120 |
| Jun 4, 2025 | 120.00 | 122.80 | 119.40 | 121.80 | 121.80 | 0.66% | 1,899,545 |
| Jun 3, 2025 | 120.00 | 123.00 | 120.00 | 121.00 | 121.00 | -0.82% | 325,997 |
| Jun 2, 2025 | 123.36 | 124.80 | 120.80 | 122.00 | 122.00 | -1.45% | 404,609 |
| May 30, 2025 | 125.00 | 125.00 | 121.80 | 123.80 | 123.80 | 0.65% | 1,010,224 |
| May 29, 2025 | 125.00 | 125.00 | 123.00 | 123.00 | 123.00 | -0.81% | 228,009 |
| May 28, 2025 | 125.00 | 125.00 | 122.40 | 124.00 | 124.00 | 0.16% | 514,690 |
| May 27, 2025 | 125.00 | 125.00 | 122.20 | 123.80 | 123.80 | 0.65% | 639,857 |
| May 23, 2025 | 123.00 | 124.40 | 121.60 | 123.00 | 123.00 | - | 1,169,799 |