Costain Group PLC (LON:COST)
London · Delayed Price · Currency is GBP · Price in GBX 258.50
+4.50 (1.77%)
Sep 25, 2026, 11:52 AM GMT
Costain Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 25, 2026 | 255.00 | 255.50 | 254.00 | 255.00 | - | 0.39% | 343,244 |
| Sep 24, 2026 | 250.00 | 256.00 | 250.50 | 254.00 | 254.00 | 0.40% | 1,312,383 |
| Sep 23, 2026 | 252.00 | 255.00 | 251.50 | 253.00 | 253.00 | -0.98% | 1,311,692 |
| Sep 22, 2026 | 254.50 | 257.00 | 251.50 | 255.50 | 255.50 | 0.59% | 7,417,003 |
| Sep 21, 2026 | 250.00 | 259.00 | 250.00 | 254.00 | 254.00 | -0.20% | 739,798 |
| Sep 18, 2026 | 251.00 | 255.00 | 250.50 | 254.50 | 254.50 | 1.80% | 2,236,871 |
| Sep 17, 2026 | 242.50 | 253.00 | 242.50 | 250.00 | 250.00 | 2.25% | 3,832,548 |
| Sep 16, 2026 | 225.00 | 250.00 | 225.00 | 246.50 | 244.50 | 9.31% | 2,659,868 |
| Sep 15, 2026 | 223.00 | 228.66 | 223.00 | 225.50 | 223.67 | 0.22% | 786,907 |
| Sep 14, 2026 | 229.50 | 230.50 | 223.00 | 225.00 | 223.17 | -1.75% | 10,544,046 |
| Sep 11, 2026 | 233.50 | 233.50 | 222.50 | 229.00 | 227.14 | 2.92% | 5,073,145 |
| Sep 10, 2026 | 224.00 | 227.50 | 222.00 | 222.50 | 220.69 | -1.77% | 3,694,815 |
| Sep 9, 2026 | 225.00 | 230.00 | 223.50 | 226.50 | 224.66 | 0.67% | 1,494,951 |
| Sep 8, 2026 | 225.00 | 235.50 | 219.50 | 225.00 | 223.17 | - | 4,574,704 |
| Sep 7, 2026 | 228.00 | 233.00 | 224.15 | 225.00 | 223.17 | -1.10% | 476,774 |
| Sep 4, 2026 | 226.00 | 228.00 | 224.00 | 227.50 | 225.65 | 1.11% | 3,653,625 |
| Sep 3, 2026 | 232.00 | 232.00 | 218.00 | 225.00 | 223.17 | 1.58% | 604,835 |
| Sep 2, 2026 | 234.50 | 234.50 | 217.00 | 221.50 | 219.70 | -1.12% | 576,214 |
| Sep 1, 2026 | 229.50 | 230.50 | 220.50 | 224.00 | 222.18 | -2.82% | 635,814 |
| Aug 28, 2026 | 231.50 | 235.00 | 230.00 | 230.50 | 228.63 | - | 1,184,339 |
| Aug 27, 2026 | 232.00 | 236.00 | 230.50 | 230.50 | 228.63 | -0.86% | 375,272 |
| Aug 26, 2026 | 231.50 | 238.00 | 226.50 | 232.50 | 230.61 | 0.65% | 625,397 |
| Aug 25, 2026 | 227.00 | 233.50 | 225.00 | 231.00 | 229.13 | 2.44% | 528,139 |
| Aug 24, 2026 | 230.00 | 232.00 | 224.00 | 225.50 | 223.67 | -0.44% | 1,106,451 |
| Aug 21, 2026 | 218.00 | 228.50 | 218.00 | 226.50 | 224.66 | 2.49% | 694,439 |
| Aug 20, 2026 | 225.50 | 229.95 | 219.50 | 221.00 | 219.21 | -2.00% | 442,094 |
| Aug 19, 2026 | 228.50 | 232.50 | 223.00 | 225.50 | 223.67 | -0.88% | 532,730 |
| Aug 18, 2026 | 226.00 | 236.00 | 221.00 | 227.50 | 225.65 | -0.44% | 956,837 |
| Aug 17, 2026 | 241.00 | 241.00 | 228.50 | 228.50 | 226.65 | -2.56% | 642,479 |
| Aug 14, 2026 | 236.00 | 240.00 | 228.50 | 234.50 | 232.60 | 2.18% | 2,730,959 |
| Aug 13, 2026 | 228.50 | 237.80 | 219.28 | 229.50 | 227.64 | 4.56% | 3,026,665 |
| Aug 12, 2026 | 221.00 | 226.50 | 210.50 | 219.50 | 217.72 | 0.46% | 1,442,347 |
| Aug 11, 2026 | 217.00 | 220.50 | 215.00 | 218.50 | 216.73 | 0.92% | 312,496 |
| Aug 10, 2026 | 216.50 | 220.15 | 214.50 | 216.50 | 214.74 | 0.46% | 281,329 |
| Aug 7, 2026 | 214.50 | 217.05 | 209.00 | 215.50 | 213.75 | - | 1,608,064 |
| Aug 6, 2026 | 208.00 | 217.50 | 208.00 | 215.50 | 213.75 | 0.70% | 364,003 |
| Aug 5, 2026 | 204.00 | 216.00 | 204.00 | 214.00 | 212.26 | 1.18% | 453,159 |
| Aug 4, 2026 | 201.50 | 215.25 | 201.50 | 211.50 | 209.78 | -0.47% | 520,255 |
| Aug 3, 2026 | 202.00 | 215.00 | 202.00 | 212.50 | 210.78 | 0.71% | 252,268 |
| Jul 31, 2026 | 210.50 | 216.50 | 210.50 | 211.00 | 209.29 | -0.24% | 719,253 |
| Jul 30, 2026 | 209.50 | 213.00 | 204.00 | 211.50 | 209.78 | 1.68% | 710,087 |
| Jul 29, 2026 | 209.00 | 213.00 | 206.50 | 208.00 | 206.31 | -1.65% | 600,715 |
| Jul 28, 2026 | 219.00 | 219.00 | 206.50 | 211.50 | 209.78 | -1.17% | 463,122 |
| Jul 27, 2026 | 220.00 | 220.50 | 214.00 | 214.00 | 212.26 | -1.15% | 354,553 |
| Jul 24, 2026 | 217.50 | 220.50 | 213.00 | 216.50 | 214.74 | 0.23% | 266,293 |
| Jul 23, 2026 | 217.50 | 219.00 | 215.00 | 216.00 | 214.25 | -0.92% | 325,562 |
| Jul 22, 2026 | 206.50 | 220.00 | 206.50 | 218.00 | 216.23 | 1.40% | 524,777 |
| Jul 21, 2026 | 212.00 | 218.50 | 211.00 | 215.00 | 213.26 | 2.38% | 1,267,532 |
| Jul 20, 2026 | 205.00 | 217.50 | 205.00 | 210.00 | 208.30 | - | 628,570 |
| Jul 17, 2026 | 211.00 | 213.00 | 209.00 | 210.00 | 208.30 | -1.41% | 592,759 |