1. Share Prices

  2. Costain Group PLC (COST)

158.80p+3.40 (+2.19%)12 Dec 2025, 16:58
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Costain Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Dec 12, 2025156.00p160.63p156.00p158.80p671,634
Dec 11, 2025155.20p158.00p155.20p155.40p1,292,027
Dec 10, 2025156.20p158.40p156.20p157.00p267,847
Dec 9, 2025156.80p157.80p154.60p157.00p272,030
Dec 8, 2025157.80p157.80p154.00p155.00p427,781
Dec 5, 2025147.80p157.60p147.80p155.20p482,452
Dec 4, 2025147.40p155.40p147.40p155.20p440,078
Dec 3, 2025150.80p153.00p149.80p153.00p183,482
Dec 2, 2025155.80p155.80p150.40p150.40p241,424
Dec 1, 2025155.80p155.80p149.72p151.80p327,373
Nov 28, 2025154.00p154.80p151.80p153.60p268,791
Nov 27, 2025151.00p154.00p149.00p152.80p488,708
Nov 26, 2025148.20p150.20p146.60p150.20p285,805
Nov 25, 2025148.20p148.20p143.00p147.00p356,537
Nov 24, 2025148.00p148.00p145.00p145.80p440,970
Nov 21, 2025140.20p148.20p140.20p146.60p979,540
Nov 20, 2025149.80p149.80p144.60p144.80p1,517,709
Nov 19, 2025144.20p148.00p144.00p145.80p513,988
Nov 18, 2025154.80p154.80p144.80p146.60p701,518
Nov 17, 2025152.80p152.80p146.80p150.00p503,972
Nov 14, 2025148.60p150.80p147.40p150.20p355,823
Nov 13, 2025148.60p157.80p148.60p151.80p483,305
Nov 12, 2025155.80p156.80p154.40p156.00p1,053,787
Nov 11, 2025152.00p156.00p151.20p155.00p616,327
Nov 10, 2025149.80p154.80p146.73p153.00p1,610,184
Nov 7, 2025148.00p149.80p146.20p147.20p781,654
Nov 6, 2025151.60p152.40p148.40p149.00p5,585,307
Nov 5, 2025154.80p154.80p151.00p151.80p2,322,250
Nov 4, 2025152.20p153.40p151.00p153.00p860,110
Nov 3, 2025154.40p155.40p152.20p154.20p1,247,879
Oct 31, 2025155.80p155.80p153.40p153.40p674,201
Oct 30, 2025153.40p155.80p153.40p155.00p273,993
Oct 29, 2025157.80p157.80p154.00p155.20p667,169
Oct 28, 2025155.00p155.00p152.80p154.40p355,516
Oct 27, 2025152.60p157.40p152.00p153.60p1,032,324
Oct 24, 2025151.20p153.40p150.00p153.40p273,126
Oct 23, 2025150.20p152.20p150.00p151.60p373,489
Oct 22, 2025148.20p152.60p148.20p150.80p3,312,059
Oct 21, 2025150.20p150.80p148.00p150.20p748,231
Oct 20, 2025155.80p155.80p149.40p149.60p556,804
Oct 17, 2025151.00p151.60p148.00p150.00p1,895,044
Oct 16, 2025150.80p152.40p150.00p151.80p493,187
Oct 15, 2025156.00p156.00p149.00p151.40p811,066
Oct 14, 2025150.60p151.80p148.80p150.00p1,065,621
Oct 13, 2025147.00p159.60p145.00p152.40p3,774,201
Oct 10, 2025144.80p144.80p139.80p140.40p611,095
Oct 9, 2025140.20p142.60p138.80p141.60p628,067
Oct 8, 2025136.60p140.00p136.60p140.00p726,155
Oct 7, 2025141.40p141.40p138.00p138.00p394,105
Oct 6, 2025141.20p141.80p138.04p139.40p443,260
123456
Showing 1 to 50 of 253

Most Read

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
25 Sep 2025

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Wizz Air Holdings PLC1,194.007.37
Burberry Group PLC1,272.504.47
Foresight Environmental Infrastructure Limited67.403.85
Hays PLC53.803.36
Harbour Energy PLC205.803.31
Chemring Group PLC475.003.04
Risers/fallers data from previous trading day.