Costain Group PLC (LON:COST)
London
· Delayed Price · Currency is GBP · Price in GBX 173.60
-2.60 (-1.48%)
At close: Mar 6, 2026
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 175.00 | 179.40 | 170.60 | 173.60 | 173.60 | -1.48% | 966,079 |
| Mar 5, 2026 | 175.00 | 179.40 | 175.00 | 176.20 | 176.20 | -1.45% | 719,374 |
| Mar 4, 2026 | 175.80 | 180.00 | 175.40 | 178.80 | 178.80 | 1.02% | 1,978,771 |
| Mar 3, 2026 | 182.00 | 184.00 | 174.80 | 177.00 | 177.00 | -3.80% | 1,702,444 |
| Mar 2, 2026 | 184.00 | 188.00 | 182.00 | 184.00 | 184.00 | -1.39% | 1,089,794 |
| Feb 27, 2026 | 193.35 | 192.60 | 186.60 | 186.60 | 186.60 | -2.81% | 8,038,880 |
| Feb 26, 2026 | 190.00 | 195.00 | 184.40 | 192.00 | 192.00 | 3.23% | 14,934,640 |
| Feb 25, 2026 | 189.00 | 190.00 | 183.40 | 186.00 | 186.00 | -0.85% | 758,281 |
| Feb 24, 2026 | 185.20 | 191.20 | 184.86 | 187.60 | 187.60 | 0.54% | 1,502,848 |
| Feb 23, 2026 | 187.20 | 190.80 | 185.60 | 186.60 | 186.60 | -2.41% | 954,598 |
| Feb 20, 2026 | 192.00 | 192.00 | 187.00 | 191.20 | 191.20 | 0.42% | 1,145,537 |
| Feb 19, 2026 | 193.00 | 193.00 | 188.60 | 190.40 | 190.40 | -0.10% | 549,062 |
| Feb 18, 2026 | 181.60 | 192.80 | 181.60 | 190.60 | 190.60 | 1.49% | 1,292,861 |
| Feb 17, 2026 | 189.40 | 189.40 | 184.80 | 187.80 | 187.80 | 0.54% | 1,380,612 |
| Feb 16, 2026 | 188.00 | 189.40 | 185.40 | 186.80 | 186.80 | -0.11% | 1,496,288 |
| Feb 13, 2026 | 193.00 | 193.00 | 183.00 | 187.00 | 187.00 | -1.27% | 1,003,048 |
| Feb 12, 2026 | 188.20 | 192.50 | 188.20 | 189.40 | 189.40 | -0.21% | 397,078 |
| Feb 11, 2026 | 187.20 | 190.00 | 186.20 | 189.80 | 189.80 | 0.74% | 793,805 |
| Feb 10, 2026 | 181.80 | 188.40 | 181.80 | 188.40 | 188.40 | 0.43% | 687,815 |
| Feb 9, 2026 | 183.00 | 188.00 | 182.40 | 187.60 | 187.60 | 3.19% | 1,761,353 |
| Feb 6, 2026 | 182.80 | 186.00 | 180.60 | 181.80 | 181.80 | - | 1,212,043 |
| Feb 5, 2026 | 180.20 | 182.80 | 179.00 | 181.80 | 181.80 | 1.22% | 287,314 |
| Feb 4, 2026 | 182.40 | 182.80 | 178.00 | 179.60 | 179.60 | -0.88% | 592,673 |
| Feb 3, 2026 | 180.00 | 182.40 | 178.00 | 181.20 | 181.20 | 0.89% | 808,529 |
| Feb 2, 2026 | 170.20 | 180.00 | 170.20 | 179.60 | 179.60 | 1.47% | 881,157 |
| Jan 30, 2026 | 176.20 | 179.40 | 175.00 | 177.00 | 177.00 | 0.45% | 1,954,924 |
| Jan 29, 2026 | 179.40 | 179.40 | 175.60 | 176.20 | 176.20 | -0.45% | 869,928 |
| Jan 28, 2026 | 171.20 | 180.80 | 171.20 | 177.00 | 177.00 | -1.01% | 428,634 |
| Jan 27, 2026 | 174.80 | 178.80 | 171.60 | 178.80 | 178.80 | 3.11% | 878,134 |
| Jan 26, 2026 | 174.00 | 181.60 | 170.80 | 173.40 | 173.40 | 7.04% | 2,385,746 |
| Jan 23, 2026 | 163.00 | 164.00 | 161.00 | 162.00 | 162.00 | -1.82% | 661,962 |
| Jan 22, 2026 | 161.20 | 166.40 | 161.20 | 165.00 | 165.00 | 1.98% | 636,767 |
| Jan 21, 2026 | 161.80 | 163.00 | 158.00 | 161.80 | 161.80 | 0.50% | 611,910 |
| Jan 20, 2026 | 157.20 | 163.60 | 157.20 | 161.00 | 161.00 | -1.83% | 636,199 |
| Jan 19, 2026 | 163.00 | 165.00 | 159.80 | 164.00 | 164.00 | 0.61% | 694,487 |
| Jan 16, 2026 | 163.40 | 163.40 | 162.00 | 163.00 | 163.00 | -0.24% | 326,356 |
| Jan 15, 2026 | 162.60 | 163.40 | 160.20 | 163.40 | 163.40 | 2.13% | 3,080,888 |
| Jan 14, 2026 | 162.00 | 163.51 | 158.40 | 160.00 | 160.00 | -0.25% | 1,292,919 |
| Jan 13, 2026 | 162.00 | 162.40 | 159.20 | 160.40 | 160.40 | -0.99% | 387,835 |
| Jan 12, 2026 | 162.80 | 164.20 | 161.00 | 162.00 | 162.00 | -1.10% | 447,221 |
| Jan 9, 2026 | 161.20 | 164.60 | 161.20 | 163.80 | 163.80 | -0.24% | 583,519 |
| Jan 8, 2026 | 158.60 | 164.80 | 158.60 | 164.20 | 164.20 | 2.62% | 1,767,930 |
| Jan 7, 2026 | 155.20 | 161.20 | 155.20 | 160.00 | 160.00 | -1.23% | 512,616 |
| Jan 6, 2026 | 158.00 | 162.20 | 156.80 | 162.00 | 162.00 | 2.92% | 404,177 |
| Jan 5, 2026 | 157.80 | 159.20 | 154.09 | 157.40 | 157.40 | 0.13% | 403,084 |
| Jan 2, 2026 | 158.00 | 159.80 | 155.80 | 157.20 | 157.20 | -1.50% | 2,858,478 |
| Dec 31, 2025 | 159.40 | 160.00 | 157.80 | 159.60 | 159.60 | 0.25% | 624,557 |
| Dec 30, 2025 | 158.80 | 159.60 | 157.40 | 159.20 | 159.20 | 0.51% | 677,781 |
| Dec 29, 2025 | 155.20 | 159.40 | 155.20 | 158.40 | 158.40 | -0.38% | 136,733 |
| Dec 24, 2025 | 159.80 | 160.00 | 156.20 | 159.00 | 159.00 | -0.38% | 351,498 |
| Dec 23, 2025 | 155.20 | 160.20 | 155.20 | 159.60 | 159.60 | 0.88% | 198,830 |
| Dec 22, 2025 | 158.80 | 159.00 | 156.01 | 158.20 | 158.20 | - | 519,217 |
| Dec 19, 2025 | 158.00 | 160.00 | 156.60 | 158.20 | 158.20 | -0.63% | 458,977 |
| Dec 18, 2025 | 159.80 | 159.80 | 157.80 | 159.20 | 159.20 | - | 360,030 |
| Dec 17, 2025 | 162.80 | 163.00 | 159.20 | 159.20 | 159.20 | 0.13% | 4,496,666 |
| Dec 16, 2025 | 159.80 | 160.32 | 156.80 | 159.00 | 159.00 | 0.89% | 762,868 |
| Dec 15, 2025 | 154.20 | 159.60 | 153.40 | 157.60 | 157.60 | -0.76% | 1,823,322 |
| Dec 12, 2025 | 156.00 | 160.64 | 156.00 | 158.80 | 158.80 | 2.19% | 671,634 |
| Dec 11, 2025 | 155.20 | 158.00 | 155.20 | 155.40 | 155.40 | -1.02% | 1,292,028 |
| Dec 10, 2025 | 156.20 | 158.40 | 156.20 | 157.00 | 157.00 | - | 267,847 |
| Dec 9, 2025 | 156.80 | 157.80 | 154.60 | 157.00 | 157.00 | 1.29% | 272,031 |
| Dec 8, 2025 | 157.80 | 157.80 | 154.00 | 155.00 | 155.00 | -0.13% | 427,781 |
| Dec 5, 2025 | 147.80 | 157.60 | 147.80 | 155.20 | 155.20 | - | 482,452 |
| Dec 4, 2025 | 147.40 | 155.20 | 147.40 | 155.20 | 155.20 | 1.44% | 440,079 |
| Dec 3, 2025 | 150.80 | 153.00 | 149.80 | 153.00 | 153.00 | 1.73% | 183,482 |
| Dec 2, 2025 | 155.80 | 155.80 | 150.40 | 150.40 | 150.40 | -0.92% | 241,425 |
| Dec 1, 2025 | 155.80 | 155.80 | 149.72 | 151.80 | 151.80 | -1.17% | 327,373 |
| Nov 28, 2025 | 154.00 | 154.80 | 151.80 | 153.60 | 153.60 | 0.52% | 268,794 |
| Nov 27, 2025 | 151.00 | 154.00 | 149.00 | 152.80 | 152.80 | 1.73% | 488,708 |
| Nov 26, 2025 | 148.20 | 150.20 | 146.60 | 150.20 | 150.20 | 2.18% | 285,805 |
| Nov 25, 2025 | 148.20 | 148.20 | 143.00 | 147.00 | 147.00 | 0.82% | 356,537 |
| Nov 24, 2025 | 148.00 | 148.00 | 145.00 | 145.80 | 145.80 | -0.55% | 440,970 |
| Nov 21, 2025 | 140.20 | 148.20 | 140.20 | 146.60 | 146.60 | 1.24% | 979,543 |
| Nov 20, 2025 | 149.80 | 149.80 | 144.80 | 144.80 | 144.80 | -0.69% | 1,517,712 |
| Nov 19, 2025 | 144.20 | 148.00 | 144.00 | 145.80 | 145.80 | -0.55% | 513,988 |
| Nov 18, 2025 | 154.80 | 154.80 | 144.80 | 146.60 | 146.60 | -2.27% | 701,519 |
| Nov 17, 2025 | 152.80 | 152.80 | 146.80 | 150.00 | 150.00 | -0.13% | 503,973 |
| Nov 14, 2025 | 148.60 | 150.80 | 147.40 | 150.20 | 150.20 | -1.05% | 355,823 |
| Nov 13, 2025 | 148.60 | 157.80 | 148.60 | 151.80 | 151.80 | -2.69% | 483,306 |
| Nov 12, 2025 | 155.80 | 156.80 | 154.40 | 156.00 | 156.00 | 0.65% | 1,053,787 |
| Nov 11, 2025 | 152.00 | 156.00 | 151.20 | 155.00 | 155.00 | 1.31% | 616,327 |
| Nov 10, 2025 | 149.80 | 154.80 | 146.73 | 153.00 | 153.00 | 3.94% | 1,610,184 |
| Nov 7, 2025 | 148.00 | 149.80 | 146.20 | 147.20 | 147.20 | -1.21% | 781,655 |
| Nov 6, 2025 | 151.60 | 152.40 | 148.40 | 149.00 | 149.00 | -1.84% | 5,585,308 |
| Nov 5, 2025 | 154.80 | 154.80 | 151.00 | 151.80 | 151.80 | -0.78% | 2,322,251 |
| Nov 4, 2025 | 152.20 | 153.40 | 151.00 | 153.00 | 153.00 | -0.78% | 860,111 |
| Nov 3, 2025 | 154.40 | 155.40 | 152.20 | 154.20 | 154.20 | 0.52% | 1,247,879 |
| Oct 31, 2025 | 155.80 | 155.80 | 153.40 | 153.40 | 153.40 | -1.03% | 674,201 |
| Oct 30, 2025 | 153.40 | 155.80 | 153.40 | 155.00 | 155.00 | -0.13% | 273,994 |
| Oct 29, 2025 | 157.80 | 157.80 | 154.00 | 155.20 | 155.20 | 0.52% | 667,169 |
| Oct 28, 2025 | 155.00 | 155.00 | 152.80 | 154.40 | 154.40 | 0.52% | 355,517 |
| Oct 27, 2025 | 152.60 | 157.40 | 152.00 | 153.60 | 153.60 | 0.13% | 1,032,324 |
| Oct 24, 2025 | 151.20 | 153.40 | 150.00 | 153.40 | 153.40 | 1.19% | 273,126 |
| Oct 23, 2025 | 150.20 | 152.20 | 150.00 | 151.60 | 151.60 | 0.53% | 373,490 |
| Oct 22, 2025 | 148.20 | 152.60 | 148.20 | 150.80 | 150.80 | 0.40% | 3,312,060 |
| Oct 21, 2025 | 150.20 | 150.80 | 148.00 | 150.20 | 150.20 | 0.40% | 748,231 |
| Oct 20, 2025 | 155.80 | 155.80 | 149.40 | 149.60 | 149.60 | -0.27% | 556,804 |
| Oct 17, 2025 | 151.00 | 151.60 | 148.00 | 150.00 | 150.00 | -1.19% | 1,895,044 |
| Oct 16, 2025 | 150.80 | 152.40 | 150.00 | 151.80 | 151.80 | 0.26% | 493,188 |
| Oct 15, 2025 | 156.00 | 156.00 | 149.00 | 151.40 | 151.40 | 0.93% | 811,066 |