1. Share Prices

  2. Costain Group PLC (COST)

102.50p+0.00 (+0.00%)19 Nov 2024, 16:35
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
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
Oct 15, 202498.60p100.50p97.75p100.00p768,666
Oct 14, 202498.60p99.80p97.88p98.60p733,058
Oct 11, 202497.60p100.00p97.60p98.60p427,846
Oct 10, 202499.40p101.00p98.20p99.40p720,237
Oct 9, 202497.40p99.60p97.40p99.40p715,227
Oct 8, 2024101.50p102.50p97.60p97.60p659,290
Oct 7, 202497.40p103.00p97.40p102.00p452,597
Oct 4, 202499.40p103.00p99.20p101.50p716,073
Oct 3, 202499.00p101.00p97.80p99.80p628,169
Oct 2, 202498.60p100.00p97.60p98.40p443,167
Oct 1, 202498.80p100.50p98.00p98.60p443,368
Sep 30, 2024101.00p102.00p97.80p98.60p886,244
Sep 27, 202498.40p102.00p98.40p101.00p646,972
Sep 26, 2024101.50p103.00p99.40p102.00p848,527
Sep 25, 2024101.00p101.00p98.65p100.50p840,822
Sep 24, 2024102.50p102.50p99.40p101.00p667,768
Sep 23, 2024103.50p104.00p101.00p101.50p947,709
Sep 20, 2024104.00p104.50p102.00p103.50p1,878,201
Sep 19, 2024103.50p104.50p102.00p104.00p2,801,192
Sep 18, 2024103.50p103.50p101.00p102.50p1,844,952
Sep 17, 2024102.50p103.50p102.00p102.50p877,325
Sep 16, 2024101.00p102.00p98.80p102.00p1,022,635
Sep 13, 2024100.00p101.50p99.40p100.00p1,863,728
Sep 12, 202496.80p100.00p96.80p100.00p3,477,393
Sep 11, 202495.80p100.00p91.00p96.00p105,340,241
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:
14 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

(No risers / fallers data found)