Costain Group PLC (LON:COST)
United Kingdom · Delayed Price · Currency is GBP · Price in GBX 255.50
-6.50 (-2.48%)
Nov 4, 2026, 5:01 PM GMT
Costain Group Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 264.00 | 264.00 | 254.50 | 255.50 | 255.50 | -2.48% | 832,774 |
| Nov 3, 2026 | 260.00 | 265.50 | 257.00 | 262.00 | 262.00 | 0.19% | 455,182 |
| Nov 2, 2026 | 253.00 | 263.50 | 251.00 | 261.50 | 261.50 | 3.36% | 2,754,087 |
| Oct 30, 2026 | 255.00 | 257.50 | 250.50 | 253.00 | 253.00 | -1.94% | 1,066,394 |
| Oct 29, 2026 | 256.00 | 263.50 | 256.00 | 258.00 | 258.00 | -0.58% | 589,450 |
| Oct 28, 2026 | 264.00 | 267.50 | 257.50 | 259.50 | 259.50 | -1.52% | 993,142 |
| Oct 27, 2026 | 258.00 | 265.23 | 251.50 | 263.50 | 263.50 | 1.54% | 683,700 |
| Oct 26, 2026 | 249.50 | 259.50 | 249.50 | 259.50 | 259.50 | 4.22% | 532,965 |
| Oct 23, 2026 | 248.00 | 250.50 | 246.50 | 249.00 | 249.00 | 0.20% | 330,336 |
| Oct 22, 2026 | 252.50 | 255.00 | 248.50 | 248.50 | 248.50 | -2.17% | 2,024,901 |
| Oct 21, 2026 | 251.00 | 255.50 | 250.50 | 254.00 | 254.00 | 0.79% | 482,994 |
| Oct 20, 2026 | 250.00 | 257.00 | 249.00 | 252.00 | 252.00 | -0.79% | 819,713 |
| Oct 19, 2026 | 248.00 | 255.50 | 248.00 | 254.00 | 254.00 | 0.40% | 1,244,426 |
| Oct 16, 2026 | 248.50 | 254.50 | 247.00 | 253.00 | 253.00 | 2.64% | 2,515,098 |
| Oct 15, 2026 | 244.50 | 249.50 | 241.50 | 246.50 | 246.50 | -0.60% | 2,742,963 |
| Oct 14, 2026 | 242.00 | 251.00 | 242.00 | 248.00 | 248.00 | 1.85% | 1,495,911 |
| Oct 13, 2026 | 245.00 | 246.20 | 241.50 | 243.50 | 243.50 | 0.21% | 2,297,249 |
| Oct 12, 2026 | 241.00 | 243.50 | 240.00 | 243.00 | 243.00 | 0.83% | 706,470 |
| Oct 9, 2026 | 243.00 | 245.00 | 239.50 | 241.00 | 241.00 | 0.21% | 808,534 |
| Oct 8, 2026 | 246.50 | 246.50 | 232.50 | 240.50 | 240.50 | -1.23% | 1,278,977 |
| Oct 7, 2026 | 258.00 | 258.00 | 242.00 | 243.50 | 243.50 | -3.94% | 916,953 |
| Oct 6, 2026 | 255.50 | 256.50 | 248.00 | 253.50 | 253.50 | -0.20% | 683,499 |
| Oct 5, 2026 | 262.00 | 263.50 | 254.00 | 254.00 | 254.00 | -3.05% | 1,128,072 |
| Oct 2, 2026 | 262.00 | 263.50 | 257.00 | 262.00 | 262.00 | 1.75% | 1,416,248 |
| Oct 1, 2026 | 262.00 | 262.00 | 254.00 | 257.50 | 257.50 | -0.96% | 1,518,255 |
| Sep 30, 2026 | 261.50 | 264.50 | 258.00 | 260.00 | 260.00 | -0.19% | 1,240,163 |
| Sep 29, 2026 | 262.50 | 263.00 | 257.50 | 260.50 | 260.50 | -0.76% | 789,554 |
| Sep 28, 2026 | 260.00 | 265.00 | 255.50 | 262.50 | 262.50 | 2.54% | 990,208 |
| Sep 25, 2026 | 256.00 | 259.50 | 253.50 | 256.00 | 256.00 | 0.79% | 1,767,967 |
| Sep 24, 2026 | 250.50 | 256.00 | 250.00 | 254.00 | 254.00 | 0.40% | 1,312,379 |
| Sep 23, 2026 | 252.00 | 256.00 | 251.50 | 253.00 | 253.00 | -0.98% | 1,311,690 |
| Sep 22, 2026 | 254.50 | 257.50 | 249.00 | 255.50 | 255.50 | 0.59% | 8,567,005 |
| Sep 21, 2026 | 250.00 | 259.00 | 250.00 | 254.00 | 254.00 | -0.20% | 739,798 |
| Sep 18, 2026 | 251.00 | 255.20 | 247.50 | 254.50 | 254.50 | 1.80% | 2,236,869 |
| Sep 17, 2026 | 242.50 | 253.00 | 242.50 | 250.00 | 250.00 | 2.25% | 3,832,547 |
| Sep 16, 2026 | 225.00 | 250.00 | 225.00 | 246.50 | 244.50 | 9.31% | 2,659,867 |
| Sep 15, 2026 | 223.00 | 228.70 | 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 | 220.70 | -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 | 224.20 | 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 |