1. Share Prices

  2. Costain Group PLC (COST)

107.50p+0.00 (+0.00%)24 Dec 2024, 13:33
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 24, 2024111.00p111.00p107.00p107.50p129,216
Dec 23, 2024107.50p111.50p106.83p107.50p322,128
Dec 20, 2024111.00p111.00p106.50p108.50p2,286,059
Dec 19, 2024110.00p111.00p108.50p109.50p995,348
Dec 18, 2024109.50p111.00p108.50p109.00p658,130
Dec 17, 2024108.50p110.00p107.00p109.00p345,895
Dec 16, 2024109.00p110.50p108.50p108.50p425,178
Dec 13, 2024108.00p111.50p108.00p110.00p526,574
Dec 12, 2024112.00p113.00p109.00p110.50p516,606
Dec 11, 2024110.00p112.50p107.00p110.50p2,601,731
Dec 10, 2024106.00p109.50p104.50p109.50p1,652,697
Dec 9, 2024106.00p106.00p104.50p106.00p510,441
Dec 6, 2024103.00p106.50p102.00p105.50p1,149,167
Dec 5, 2024104.00p106.50p102.39p103.00p411,541
Dec 4, 2024105.00p106.00p104.00p105.00p432,078
Dec 3, 2024103.50p105.00p102.00p105.00p781,020
Dec 2, 2024101.00p105.00p101.00p103.50p253,026
Nov 29, 2024101.50p104.00p101.50p103.50p237,646
Nov 28, 2024104.00p105.00p102.50p103.00p255,752
Nov 27, 2024104.00p106.00p103.25p104.00p491,979
Nov 26, 2024105.50p106.50p103.50p104.00p534,720
Nov 25, 2024103.50p107.00p102.00p106.50p1,261,959
Nov 22, 202498.40p104.50p98.40p103.50p1,188,626
Nov 21, 2024102.00p102.00p98.44p100.50p891,674
Nov 20, 2024103.00p103.00p101.00p101.50p705,064
Nov 19, 2024103.00p105.00p101.50p102.50p501,464
Nov 18, 2024106.00p106.00p101.50p102.50p686,463
Nov 15, 2024102.00p105.50p102.00p105.50p529,470
Nov 14, 2024105.50p106.54p103.58p104.50p541,855
Nov 13, 2024105.50p106.50p104.10p105.00p607,925
Nov 12, 2024109.50p109.50p104.50p105.00p1,219,249
Nov 11, 2024109.50p109.50p108.00p109.00p760,409
Nov 8, 2024108.50p111.50p108.50p108.50p1,064,908
Nov 7, 2024110.50p112.00p110.00p111.00p764,636
Nov 6, 2024113.00p113.00p108.50p111.00p608,418
Nov 5, 2024109.50p111.50p108.00p110.00p1,581,030
Nov 4, 2024107.50p109.50p105.00p109.00p746,389
Nov 1, 2024100.00p106.00p100.00p105.50p415,905
Oct 31, 2024110.00p110.00p103.50p104.50p1,352,525
Oct 30, 2024105.00p109.89p104.50p109.00p1,117,221
Oct 29, 2024107.50p107.50p105.00p105.50p984,599
Oct 28, 2024104.00p108.30p104.00p107.00p832,727
Oct 25, 2024104.50p107.50p103.60p105.00p1,509,140
Oct 24, 2024102.50p105.00p102.00p104.50p1,562,275
Oct 23, 202499.20p103.00p99.20p102.00p656,148
Oct 22, 2024101.00p103.00p101.00p101.00p259,074
Oct 21, 2024101.00p104.00p101.00p101.50p339,411
Oct 18, 2024104.00p105.00p101.50p102.50p608,323
Oct 17, 2024102.00p104.50p101.17p104.00p2,333,512
Oct 16, 2024100.22p101.50p99.20p101.50p890,290
123456
Showing 1 to 50 of 254

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Airtel Africa PLC112.803.87
Bakkavor Group PLC149.503.82

Fallers

CompanyPrice% Chg
Vistry Group PLC547.50-16.28
Persimmon PLC1,182.00-2.39
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07
Puretech Health PLC154.80-1.02
Risers/fallers data from previous trading day.