- Share Prices
Costain Group PLC (COST)
154.40p+1.80 (+1.18%)17 Jul 2025, 16:35
Costain Group PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Jul 16, 2025 | 152.20p | 153.20p | 150.20p | 152.60p | 2,606,363 |
Jul 15, 2025 | 151.60p | 153.20p | 150.20p | 152.00p | 1,047,352 |
Jul 14, 2025 | 149.60p | 151.80p | 148.20p | 151.00p | 427,553 |
Jul 11, 2025 | 149.60p | 149.80p | 144.20p | 149.20p | 660,326 |
Jul 10, 2025 | 147.00p | 149.40p | 145.80p | 148.60p | 954,292 |
Jul 9, 2025 | 147.00p | 149.00p | 146.40p | 146.60p | 3,721,117 |
Jul 8, 2025 | 146.40p | 148.40p | 143.60p | 147.20p | 567,124 |
Jul 7, 2025 | 146.00p | 148.40p | 145.60p | 146.40p | 762,425 |
Jul 4, 2025 | 144.20p | 146.20p | 143.80p | 145.80p | 367,561 |
Jul 3, 2025 | 144.60p | 146.60p | 142.23p | 145.80p | 1,064,904 |
Jul 2, 2025 | 147.00p | 148.20p | 142.00p | 142.20p | 1,098,708 |
Jul 1, 2025 | 149.40p | 151.40p | 145.80p | 147.00p | 643,970 |
Jun 30, 2025 | 147.60p | 149.80p | 146.80p | 148.20p | 1,161,579 |
Jun 27, 2025 | 149.80p | 150.40p | 145.40p | 147.20p | 1,688,666 |
Jun 26, 2025 | 145.20p | 147.20p | 144.20p | 145.40p | 1,624,404 |
Jun 25, 2025 | 144.80p | 146.20p | 142.00p | 144.20p | 927,945 |
Jun 24, 2025 | 143.40p | 145.63p | 142.20p | 144.40p | 1,415,224 |
Jun 23, 2025 | 141.60p | 143.80p | 140.60p | 142.40p | 1,125,665 |
Jun 20, 2025 | 137.20p | 143.00p | 137.20p | 142.00p | 1,146,331 |
Jun 19, 2025 | 141.20p | 143.80p | 141.20p | 141.60p | 392,764 |
Jun 18, 2025 | 139.80p | 144.00p | 138.00p | 143.00p | 1,747,150 |
Jun 17, 2025 | 138.00p | 140.89p | 136.87p | 140.00p | 2,470,915 |
Jun 16, 2025 | 130.80p | 140.80p | 128.80p | 138.00p | 3,766,416 |
Jun 13, 2025 | 125.60p | 129.40p | 125.60p | 128.60p | 527,156 |
Jun 12, 2025 | 128.40p | 130.20p | 127.00p | 129.00p | 1,678,359 |
Jun 11, 2025 | 131.80p | 133.80p | 128.20p | 130.40p | 1,532,978 |
Jun 10, 2025 | 119.00p | 130.80p | 119.00p | 128.60p | 1,439,066 |
Jun 9, 2025 | 125.00p | 125.00p | 122.40p | 124.20p | 332,487 |
Jun 6, 2025 | 122.20p | 124.80p | 120.60p | 124.40p | 1,417,302 |
Jun 5, 2025 | 124.60p | 124.60p | 120.80p | 121.40p | 286,119 |
Jun 4, 2025 | 120.00p | 122.80p | 119.40p | 121.80p | 1,899,545 |
Jun 3, 2025 | 120.00p | 123.00p | 120.00p | 121.00p | 325,997 |
Jun 2, 2025 | 122.60p | 124.80p | 120.80p | 122.00p | 404,608 |
May 30, 2025 | 125.00p | 125.00p | 121.80p | 123.80p | 1,010,224 |
May 29, 2025 | 125.00p | 125.00p | 123.00p | 123.00p | 228,009 |
May 28, 2025 | 125.00p | 125.00p | 122.40p | 124.00p | 514,689 |
May 27, 2025 | 125.00p | 125.00p | 122.20p | 123.80p | 639,856 |
May 23, 2025 | 123.60p | 124.40p | 121.60p | 123.00p | 1,169,799 |
May 22, 2025 | 125.00p | 125.00p | 122.60p | 123.00p | 268,539 |
May 21, 2025 | 124.20p | 125.00p | 122.60p | 124.40p | 395,576 |
May 20, 2025 | 123.00p | 125.00p | 121.20p | 125.00p | 1,247,768 |
May 19, 2025 | 124.60p | 124.60p | 120.00p | 123.00p | 1,108,540 |
May 16, 2025 | 120.60p | 124.60p | 120.60p | 124.60p | 673,736 |
May 15, 2025 | 121.00p | 124.20p | 119.00p | 122.20p | 7,199,577 |
May 14, 2025 | 120.00p | 120.00p | 118.10p | 119.40p | 1,666,826 |
May 13, 2025 | 119.00p | 119.60p | 117.00p | 118.40p | 727,578 |
May 12, 2025 | 122.00p | 123.20p | 118.00p | 118.00p | 658,834 |
May 9, 2025 | 119.20p | 120.60p | 117.95p | 120.20p | 2,412,798 |
May 8, 2025 | 118.00p | 121.40p | 118.00p | 119.20p | 1,782,318 |
May 7, 2025 | 117.00p | 121.60p | 117.00p | 119.60p | 953,671 |