Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 134.40
+2.20 (1.66%)
Aug 28, 2025, 4:35 PM BST
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2025 | 130.20 | 135.20 | 130.20 | 134.40 | 134.40 | 1.66% | 2,568,641 |
| Aug 27, 2025 | 128.20 | 134.80 | 128.20 | 132.20 | 132.20 | 1.85% | 1,531,537 |
| Aug 26, 2025 | 134.80 | 134.80 | 128.60 | 129.80 | 129.80 | -1.07% | 1,145,210 |
| Aug 22, 2025 | 129.60 | 132.63 | 127.40 | 131.20 | 131.20 | 1.71% | 2,194,752 |
| Aug 21, 2025 | 135.60 | 137.40 | 126.33 | 129.00 | 129.00 | -4.73% | 4,323,824 |
| Aug 20, 2025 | 157.60 | 157.60 | 131.88 | 135.40 | 135.40 | -17.14% | 12,026,504 |
| Aug 19, 2025 | 166.80 | 166.80 | 158.20 | 163.40 | 163.40 | -1.33% | 2,009,430 |
| Aug 18, 2025 | 166.80 | 166.80 | 162.80 | 165.60 | 165.60 | -0.12% | 658,448 |
| Aug 15, 2025 | 163.00 | 166.00 | 162.80 | 165.80 | 165.80 | 2.09% | 1,417,104 |
| Aug 14, 2025 | 162.80 | 166.40 | 160.80 | 162.40 | 162.40 | -1.46% | 947,211 |
| Aug 13, 2025 | 166.00 | 172.40 | 164.60 | 164.80 | 164.80 | -3.06% | 1,368,063 |
| Aug 12, 2025 | 166.60 | 170.80 | 165.60 | 170.00 | 170.00 | 2.29% | 1,933,498 |
| Aug 11, 2025 | 169.00 | 169.80 | 165.23 | 166.20 | 166.20 | -1.07% | 567,101 |
| Aug 8, 2025 | 166.75 | 169.50 | 165.20 | 168.00 | 168.00 | 1.20% | 1,375,342 |
| Aug 7, 2025 | 166.60 | 168.40 | 166.00 | 166.00 | 166.00 | -0.84% | 1,288,334 |
| Aug 6, 2025 | 169.60 | 169.60 | 165.60 | 167.40 | 167.40 | 1.09% | 729,029 |
| Aug 5, 2025 | 163.80 | 168.27 | 163.80 | 165.60 | 165.60 | 0.98% | 1,850,684 |
| Aug 4, 2025 | 165.00 | 165.00 | 160.80 | 164.00 | 164.00 | 0.99% | 1,356,593 |
| Aug 1, 2025 | 163.40 | 165.40 | 160.80 | 162.40 | 162.40 | -0.73% | 963,213 |
| 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 |