Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 196.00
+3.20 (1.66%)
May 26, 2026, 4:57 PM GMT
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 26, 2026 | 194.80 | 198.80 | 191.69 | 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 | 200.50 | 196.20 | 197.00 | 197.00 | -2.23% | 1,786,842 |
| May 15, 2026 | 199.00 | 203.00 | 198.60 | 201.50 | 201.50 | -0.74% | 1,201,456 |
| May 14, 2026 | 197.60 | 206.00 | 191.80 | 203.00 | 203.00 | 3.26% | 1,998,623 |
| May 13, 2026 | 196.00 | 197.80 | 193.00 | 196.60 | 196.60 | 0.82% | 921,479 |
| May 12, 2026 | 196.20 | 197.62 | 192.80 | 195.00 | 195.00 | -1.32% | 1,193,255 |
| May 11, 2026 | 198.00 | 198.00 | 192.60 | 197.60 | 197.60 | 1.75% | 851,188 |
| May 8, 2026 | 193.20 | 198.40 | 193.20 | 194.20 | 194.20 | -0.72% | 493,206 |
| May 7, 2026 | 199.00 | 199.00 | 188.40 | 195.60 | 195.60 | 1.14% | 1,958,097 |
| May 6, 2026 | 189.80 | 195.20 | 187.60 | 193.40 | 193.40 | 3.42% | 723,669 |
| May 5, 2026 | 189.80 | 189.80 | 181.00 | 187.00 | 187.00 | 0.11% | 641,656 |
| May 1, 2026 | 189.40 | 189.40 | 184.80 | 186.80 | 186.80 | 0.11% | 523,061 |
| Apr 30, 2026 | 176.80 | 188.60 | 174.20 | 186.60 | 186.60 | 6.02% | 966,883 |
| Apr 29, 2026 | 178.20 | 179.80 | 174.20 | 176.00 | 176.00 | -1.46% | 1,181,139 |
| Apr 28, 2026 | 183.00 | 183.00 | 177.20 | 178.60 | 178.60 | -0.33% | 553,821 |
| Apr 27, 2026 | 180.40 | 182.20 | 178.60 | 179.20 | 179.20 | -0.67% | 669,605 |
| Apr 24, 2026 | 184.00 | 184.00 | 178.60 | 180.40 | 180.40 | -1.85% | 1,028,748 |
| Apr 23, 2026 | 184.00 | 185.80 | 182.20 | 183.80 | 183.80 | -0.86% | 727,613 |
| Apr 22, 2026 | 184.00 | 187.40 | 183.60 | 185.40 | 185.40 | 0.32% | 1,701,469 |
| Apr 21, 2026 | 195.60 | 195.60 | 184.20 | 184.80 | 184.80 | -0.86% | 441,421 |
| Apr 20, 2026 | 187.40 | 191.60 | 186.00 | 186.40 | 186.40 | -2.51% | 456,781 |
| Apr 17, 2026 | 189.80 | 191.84 | 185.40 | 191.20 | 191.20 | 1.16% | 1,222,655 |
| Apr 16, 2026 | 198.40 | 200.00 | 187.60 | 189.00 | 189.00 | -0.53% | 1,167,564 |
| Apr 15, 2026 | 196.80 | 200.00 | 192.00 | 193.20 | 190.00 | -2.52% | 491,650 |
| Apr 14, 2026 | 190.00 | 200.00 | 190.00 | 198.20 | 194.92 | 1.33% | 972,883 |
| Apr 13, 2026 | 198.20 | 206.00 | 195.40 | 195.60 | 192.36 | -2.00% | 454,494 |
| Apr 10, 2026 | 196.20 | 203.50 | 195.20 | 199.60 | 196.29 | 1.32% | 986,051 |
| Apr 9, 2026 | 198.00 | 198.00 | 192.40 | 197.00 | 193.74 | 1.03% | 2,507,206 |
| Apr 8, 2026 | 197.40 | 199.60 | 188.20 | 195.00 | 191.77 | 3.50% | 4,716,916 |
| Apr 7, 2026 | 193.00 | 193.00 | 186.40 | 188.40 | 185.28 | -0.63% | 1,331,492 |
| Apr 2, 2026 | 190.00 | 192.80 | 184.80 | 189.60 | 186.46 | -0.11% | 624,918 |
| Apr 1, 2026 | 184.80 | 190.00 | 182.40 | 189.80 | 186.66 | 4.63% | 2,078,407 |
| Mar 31, 2026 | 175.80 | 184.40 | 175.80 | 181.40 | 178.40 | 0.33% | 3,849,747 |
| Mar 30, 2026 | 183.60 | 185.60 | 179.20 | 180.80 | 177.81 | -1.74% | 548,131 |
| Mar 27, 2026 | 192.60 | 194.78 | 182.80 | 184.00 | 180.95 | -4.47% | 570,581 |
| Mar 26, 2026 | 186.00 | 197.80 | 186.00 | 192.60 | 189.41 | 0.63% | 779,125 |
| Mar 25, 2026 | 189.40 | 193.13 | 187.00 | 191.40 | 188.23 | 2.68% | 668,139 |
| Mar 24, 2026 | 186.20 | 189.20 | 180.40 | 186.40 | 183.31 | - | 555,578 |
| Mar 23, 2026 | 186.00 | 190.40 | 174.32 | 186.40 | 183.31 | 2.08% | 931,555 |
| Mar 20, 2026 | 186.00 | 187.00 | 181.20 | 182.60 | 179.58 | -0.11% | 3,861,998 |
| Mar 19, 2026 | 184.80 | 185.00 | 175.20 | 182.80 | 179.77 | -1.51% | 1,575,783 |
| Mar 18, 2026 | 202.00 | 202.00 | 185.20 | 185.60 | 182.53 | -3.83% | 934,767 |
| Mar 17, 2026 | 190.00 | 196.40 | 190.00 | 193.00 | 189.80 | -1.33% | 1,802,295 |
| Mar 16, 2026 | 193.60 | 197.20 | 191.60 | 195.60 | 192.36 | -0.10% | 942,924 |
| Mar 13, 2026 | 198.00 | 198.60 | 192.80 | 195.80 | 192.56 | -0.20% | 700,565 |
| Mar 12, 2026 | 202.00 | 203.50 | 194.60 | 196.20 | 192.95 | -2.87% | 789,794 |