Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 216.50
+0.50 (0.23%)
Jul 24, 2026, 4:35 PM GMT
Costain Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 217.50 | 220.50 | 213.00 | 216.50 | 216.50 | 0.23% | 266,293 |
| Jul 23, 2026 | 217.50 | 219.00 | 215.00 | 216.00 | 216.00 | -0.92% | 325,562 |
| Jul 22, 2026 | 206.50 | 220.00 | 206.50 | 218.00 | 218.00 | 1.40% | 524,777 |
| Jul 21, 2026 | 212.00 | 218.50 | 211.00 | 215.00 | 215.00 | 2.38% | 1,267,532 |
| Jul 20, 2026 | 205.00 | 217.50 | 205.00 | 210.00 | 210.00 | - | 628,570 |
| Jul 17, 2026 | 211.00 | 213.00 | 209.00 | 210.00 | 210.00 | -1.41% | 592,759 |
| Jul 16, 2026 | 212.00 | 213.00 | 208.50 | 213.00 | 213.00 | 0.71% | 688,991 |
| Jul 15, 2026 | 206.00 | 215.50 | 204.00 | 211.50 | 211.50 | 2.17% | 959,781 |
| Jul 14, 2026 | 218.50 | 218.50 | 204.40 | 207.00 | 207.00 | -0.96% | 415,073 |
| Jul 13, 2026 | 207.50 | 209.50 | 205.00 | 209.00 | 209.00 | - | 1,916,319 |
| Jul 10, 2026 | 209.50 | 210.00 | 207.00 | 209.00 | 209.00 | -0.24% | 1,623,175 |
| Jul 9, 2026 | 214.00 | 214.00 | 205.00 | 209.50 | 209.50 | 2.20% | 3,177,481 |
| Jul 8, 2026 | 208.00 | 209.00 | 203.50 | 205.00 | 205.00 | -1.91% | 2,346,700 |
| Jul 7, 2026 | 218.00 | 218.00 | 207.50 | 209.00 | 209.00 | -3.91% | 1,321,585 |
| Jul 6, 2026 | 207.50 | 218.00 | 207.50 | 217.50 | 217.50 | 0.23% | 1,892,713 |
| Jul 3, 2026 | 209.00 | 219.50 | 209.00 | 217.00 | 217.00 | 3.09% | 3,951,828 |
| Jul 2, 2026 | 212.00 | 216.00 | 210.50 | 210.50 | 210.50 | -1.41% | 936,285 |
| Jul 1, 2026 | 204.50 | 213.70 | 201.50 | 213.50 | 213.50 | 2.89% | 534,773 |
| Jun 30, 2026 | 216.00 | 216.00 | 206.40 | 207.50 | 207.50 | 0.97% | 338,031 |
| Jun 29, 2026 | 214.00 | 214.00 | 204.00 | 205.50 | 205.50 | -2.14% | 421,094 |
| Jun 26, 2026 | 210.00 | 212.60 | 201.00 | 210.00 | 210.00 | -0.94% | 790,421 |
| Jun 25, 2026 | 208.00 | 214.00 | 200.00 | 212.00 | 212.00 | 2.42% | 647,690 |
| Jun 24, 2026 | 205.00 | 209.50 | 202.50 | 207.00 | 207.00 | 0.49% | 272,451 |
| Jun 23, 2026 | 202.50 | 213.00 | 202.00 | 206.00 | 206.00 | -1.90% | 420,415 |
| Jun 22, 2026 | 207.00 | 210.00 | 204.00 | 210.00 | 210.00 | 1.45% | 609,420 |
| Jun 19, 2026 | 212.50 | 212.50 | 204.50 | 207.00 | 207.00 | -1.66% | 2,716,894 |
| Jun 18, 2026 | 209.00 | 211.50 | 206.50 | 210.50 | 210.50 | 0.24% | 704,609 |
| Jun 17, 2026 | 206.00 | 210.00 | 203.50 | 210.00 | 210.00 | 2.94% | 552,796 |
| Jun 16, 2026 | 202.00 | 207.00 | 200.60 | 204.00 | 204.00 | 0.99% | 710,652 |
| Jun 15, 2026 | 198.00 | 203.50 | 194.00 | 202.00 | 202.00 | 3.59% | 1,386,842 |
| Jun 12, 2026 | 195.00 | 198.40 | 189.50 | 195.00 | 195.00 | 0.72% | 1,841,436 |
| Jun 11, 2026 | 188.80 | 193.80 | 186.40 | 193.60 | 193.60 | 2.43% | 397,100 |
| Jun 10, 2026 | 190.00 | 190.60 | 185.80 | 189.00 | 189.00 | - | 382,390 |
| Jun 9, 2026 | 192.60 | 194.20 | 189.00 | 189.00 | 189.00 | -1.87% | 415,933 |
| Jun 8, 2026 | 187.00 | 195.00 | 187.00 | 192.60 | 192.60 | -0.62% | 1,457,319 |
| Jun 5, 2026 | 191.00 | 197.70 | 191.00 | 193.80 | 193.80 | -0.51% | 872,721 |
| Jun 4, 2026 | 194.40 | 195.00 | 186.40 | 194.80 | 194.80 | 0.52% | 531,499 |
| Jun 3, 2026 | 193.80 | 195.00 | 186.20 | 193.80 | 193.80 | 0.62% | 661,628 |
| Jun 2, 2026 | 191.20 | 194.00 | 187.40 | 192.60 | 192.60 | 1.48% | 382,530 |
| Jun 1, 2026 | 196.00 | 196.00 | 188.00 | 189.80 | 189.80 | -2.06% | 746,496 |
| May 29, 2026 | 199.80 | 199.80 | 189.60 | 193.80 | 193.80 | 1.47% | 687,182 |
| May 28, 2026 | 185.00 | 194.00 | 185.00 | 191.00 | 191.00 | -0.10% | 1,375,480 |
| May 27, 2026 | 199.80 | 199.80 | 190.60 | 191.20 | 191.20 | -2.45% | 1,010,130 |
| May 26, 2026 | 194.80 | 198.80 | 191.70 | 196.00 | 196.00 | 1.66% | 459,591 |
| May 22, 2026 | 192.60 | 195.40 | 191.00 | 192.80 | 192.80 | 0.21% | 408,034 |
| May 21, 2026 | 193.40 | 196.80 | 189.20 | 192.40 | 192.40 | -0.52% | 1,540,486 |
| May 20, 2026 | 193.00 | 194.80 | 188.60 | 193.40 | 193.40 | 0.21% | 4,061,820 |
| May 19, 2026 | 206.00 | 206.00 | 191.40 | 193.00 | 193.00 | -2.03% | 1,775,715 |
| May 18, 2026 | 197.40 | 202.50 | 196.20 | 197.00 | 197.00 | -2.23% | 1,786,840 |
| May 15, 2026 | 199.00 | 203.00 | 198.60 | 201.50 | 201.50 | -0.74% | 1,201,456 |