Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 227.50
+2.50 (1.11%)
Sep 4, 2026, 5:15 PM GMT
Costain Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2026 | 226.00 | 227.50 | 224.00 | 227.50 | 227.50 | 1.11% | 585,541 |
| Sep 3, 2026 | 232.00 | 232.00 | 218.00 | 225.00 | 225.00 | 1.58% | 590,835 |
| Sep 2, 2026 | 234.50 | 234.50 | 217.00 | 221.50 | 221.50 | -1.12% | 576,214 |
| Sep 1, 2026 | 229.50 | 230.50 | 220.50 | 224.00 | 224.00 | -2.82% | 635,814 |
| Aug 28, 2026 | 231.50 | 235.00 | 230.00 | 230.50 | 230.50 | - | 1,184,339 |
| Aug 27, 2026 | 232.00 | 236.00 | 230.50 | 230.50 | 230.50 | -0.86% | 375,272 |
| Aug 26, 2026 | 231.50 | 238.00 | 226.50 | 232.50 | 232.50 | 0.65% | 625,397 |
| Aug 25, 2026 | 227.00 | 233.50 | 225.00 | 231.00 | 231.00 | 2.44% | 528,139 |
| Aug 24, 2026 | 230.00 | 232.00 | 224.00 | 225.50 | 225.50 | -0.44% | 1,106,451 |
| Aug 21, 2026 | 218.00 | 228.50 | 218.00 | 226.50 | 226.50 | 2.49% | 694,439 |
| Aug 20, 2026 | 225.50 | 229.90 | 219.50 | 221.00 | 221.00 | -2.00% | 442,094 |
| Aug 19, 2026 | 228.50 | 232.50 | 223.00 | 225.50 | 225.50 | -0.88% | 532,730 |
| Aug 18, 2026 | 226.00 | 236.00 | 221.00 | 227.50 | 227.50 | -0.44% | 956,837 |
| Aug 17, 2026 | 241.00 | 241.00 | 228.50 | 228.50 | 228.50 | -2.56% | 642,479 |
| Aug 14, 2026 | 236.00 | 240.00 | 228.50 | 234.50 | 234.50 | 2.18% | 2,730,959 |
| Aug 13, 2026 | 228.50 | 237.80 | 219.30 | 229.50 | 229.50 | 4.56% | 3,026,665 |
| Aug 12, 2026 | 221.00 | 226.50 | 210.50 | 219.50 | 219.50 | 0.46% | 1,442,347 |
| Aug 11, 2026 | 217.00 | 220.50 | 215.00 | 218.50 | 218.50 | 0.92% | 312,496 |
| Aug 10, 2026 | 216.50 | 220.20 | 214.50 | 216.50 | 216.50 | 0.46% | 281,329 |
| Aug 7, 2026 | 214.50 | 217.10 | 209.00 | 215.50 | 215.50 | - | 1,608,064 |
| Aug 6, 2026 | 208.00 | 217.50 | 208.00 | 215.50 | 215.50 | 0.70% | 364,003 |
| Aug 5, 2026 | 204.00 | 216.00 | 204.00 | 214.00 | 214.00 | 1.18% | 453,159 |
| Aug 4, 2026 | 201.50 | 215.30 | 201.50 | 211.50 | 211.50 | -0.47% | 520,255 |
| Aug 3, 2026 | 202.00 | 215.00 | 202.00 | 212.50 | 212.50 | 0.71% | 252,268 |
| Jul 31, 2026 | 210.50 | 216.50 | 210.50 | 211.00 | 211.00 | -0.24% | 719,253 |
| Jul 30, 2026 | 209.50 | 213.00 | 204.00 | 211.50 | 211.50 | 1.68% | 710,087 |
| Jul 29, 2026 | 209.00 | 213.00 | 206.50 | 208.00 | 208.00 | -1.65% | 600,715 |
| Jul 28, 2026 | 219.00 | 219.00 | 206.50 | 211.50 | 211.50 | -1.17% | 463,122 |
| Jul 27, 2026 | 220.00 | 220.50 | 214.00 | 214.00 | 214.00 | -1.15% | 354,553 |
| 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 |