Shares Magazine
106.40p+1.60 (+1.53%)25 Apr 2025, 16:37
Costain Group PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 14, 2025 | 97.00p | 103.00p | 97.00p | 101.80p | 468,949 |
| Apr 11, 2025 | 103.60p | 103.60p | 97.33p | 99.30p | 370,548 |
| Apr 10, 2025 | 100.00p | 106.60p | 99.30p | 99.50p | 4,533,798 |
| Apr 9, 2025 | 100.00p | 101.80p | 96.42p | 98.50p | 451,225 |
| Apr 8, 2025 | 99.00p | 102.80p | 98.20p | 101.40p | 761,915 |
| Apr 7, 2025 | 99.50p | 101.40p | 87.50p | 99.50p | 2,982,068 |
| Apr 4, 2025 | 107.00p | 107.60p | 98.20p | 99.30p | 2,487,176 |
| Apr 3, 2025 | 107.20p | 108.00p | 105.60p | 107.20p | 1,163,933 |
| Apr 2, 2025 | 107.00p | 108.80p | 104.20p | 107.60p | 860,455 |
| Apr 1, 2025 | 105.60p | 108.40p | 105.40p | 107.40p | 422,516 |
| Mar 31, 2025 | 107.00p | 108.47p | 104.50p | 105.50p | 1,355,703 |
| Mar 28, 2025 | 108.00p | 108.50p | 106.50p | 107.00p | 379,345 |
| Mar 27, 2025 | 106.00p | 108.50p | 105.50p | 107.50p | 509,276 |
| Mar 26, 2025 | 105.50p | 109.00p | 105.50p | 107.00p | 434,463 |
| Mar 25, 2025 | 106.50p | 108.00p | 106.00p | 107.00p | 538,453 |
| Mar 24, 2025 | 104.50p | 107.00p | 104.50p | 106.50p | 166,444 |
| Mar 21, 2025 | 107.00p | 108.19p | 104.37p | 105.50p | 1,044,557 |
| Mar 20, 2025 | 106.00p | 109.15p | 105.50p | 107.00p | 339,228 |
| Mar 19, 2025 | 106.00p | 107.50p | 105.38p | 106.00p | 561,880 |
| Mar 18, 2025 | 108.00p | 108.00p | 104.41p | 106.00p | 333,534 |
| Mar 17, 2025 | 107.00p | 107.77p | 104.00p | 107.00p | 999,702 |
| Mar 14, 2025 | 103.00p | 106.50p | 101.16p | 106.50p | 509,922 |
| Mar 13, 2025 | 106.00p | 106.95p | 102.40p | 104.00p | 861,920 |
| Mar 12, 2025 | 112.00p | 113.50p | 104.50p | 106.00p | 1,876,736 |
| Mar 11, 2025 | 109.00p | 114.50p | 105.50p | 111.50p | 4,819,637 |
| Mar 10, 2025 | 107.50p | 107.50p | 103.00p | 104.00p | 386,429 |
| Mar 7, 2025 | 107.50p | 107.50p | 103.34p | 105.50p | 723,823 |
| Mar 6, 2025 | 107.50p | 107.50p | 104.50p | 106.00p | 449,770 |
| Mar 5, 2025 | 106.50p | 107.00p | 104.50p | 106.50p | 642,294 |
| Mar 4, 2025 | 110.00p | 110.00p | 103.00p | 104.00p | 1,989,438 |
| Mar 3, 2025 | 107.50p | 109.00p | 106.50p | 108.50p | 1,407,008 |
| Feb 28, 2025 | 110.00p | 110.00p | 106.50p | 108.00p | 1,668,473 |
| Feb 27, 2025 | 111.50p | 111.50p | 107.90p | 109.50p | 1,045,498 |
| Feb 26, 2025 | 108.00p | 110.00p | 105.50p | 109.00p | 3,840,120 |
| Feb 25, 2025 | 108.00p | 110.50p | 106.50p | 108.50p | 5,356,512 |
| Feb 24, 2025 | 111.00p | 111.00p | 106.90p | 108.50p | 6,831,926 |
| Feb 21, 2025 | 106.00p | 109.50p | 106.00p | 108.00p | 202,153 |
| Feb 20, 2025 | 109.50p | 110.50p | 107.00p | 108.00p | 2,038,934 |
| Feb 19, 2025 | 110.00p | 110.00p | 108.00p | 109.50p | 1,825,105 |
| Feb 18, 2025 | 103.50p | 110.00p | 103.50p | 110.00p | 861,552 |
| Feb 17, 2025 | 106.50p | 107.12p | 104.50p | 107.00p | 1,696,256 |
| Feb 14, 2025 | 102.50p | 106.12p | 100.80p | 104.50p | 653,836 |
| Feb 13, 2025 | 100.50p | 104.00p | 100.50p | 102.50p | 208,778 |
| Feb 12, 2025 | 100.00p | 104.50p | 100.00p | 102.50p | 622,896 |
| Feb 11, 2025 | 98.20p | 103.50p | 98.20p | 102.00p | 339,391 |
| Feb 10, 2025 | 102.40p | 103.49p | 98.80p | 102.00p | 617,538 |
| Feb 7, 2025 | 99.60p | 103.50p | 99.00p | 100.50p | 1,707,582 |
| Feb 6, 2025 | 96.60p | 101.50p | 96.60p | 99.60p | 2,326,957 |
| Feb 5, 2025 | 97.00p | 98.40p | 92.80p | 98.40p | 1,961,345 |
| Feb 4, 2025 | 96.00p | 96.20p | 91.60p | 94.00p | 373,780 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
| Company | Price | % Chg |
|---|---|---|
| Bridgepoint Group PLC | 274.00 | 5.63 |
| Deliveroo PLC | 146.60 | 4.71 |
| Dowlais Group PLC | 56.05 | 4.57 |
| Melrose Industries PLC | 429.40 | 3.77 |
| Hays PLC | 71.65 | 3.54 |
| Patria Private Equity Trust PLC | 569.00 | 3.45 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Mobico Group PLC | 34.82 | -40.93 |
| Asos PLC | 293.50 | -7.27 |
| Watches Of Switzerland Group PLC | 358.80 | -3.60 |
| Raspberry Pi Holdings PLC | 421.20 | -3.26 |
| Future PLC | 698.00 | -2.79 |
| Lancashire Holdings Limited | 567.00 | -2.74 |
Risers/fallers data from previous trading day.