Costain Group PLC (LON:COST)
London
· Delayed Price · Currency is GBP · Price in GBX 178.60
-0.60 (-0.33%)
Apr 28, 2026, 4:47 PM GMT
Costain Group Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 183.00 | 183.00 | 177.40 | 178.60 | 178.60 | -0.33% | 553,824 |
| Apr 27, 2026 | 180.40 | 182.20 | 178.60 | 179.20 | 179.20 | -0.67% | 663,993 |
| Apr 24, 2026 | 184.00 | 184.00 | 178.60 | 180.40 | 180.40 | -1.85% | 1,028,748 |
| Apr 23, 2026 | 184.00 | 185.80 | 182.20 | 183.80 | 183.80 | -0.86% | 727,613 |
| Apr 22, 2026 | 184.00 | 187.40 | 183.60 | 185.40 | 185.40 | 0.32% | 1,701,469 |
| Apr 21, 2026 | 195.60 | 195.60 | 184.20 | 184.80 | 184.80 | -0.86% | 441,424 |
| Apr 20, 2026 | 187.40 | 189.40 | 186.00 | 186.40 | 186.40 | -2.51% | 456,783 |
| Apr 17, 2026 | 189.80 | 191.84 | 185.40 | 191.20 | 191.20 | 1.16% | 847,655 |
| Apr 16, 2026 | 198.40 | 200.00 | 187.60 | 189.00 | 189.00 | -2.17% | 1,167,564 |
| Apr 15, 2026 | 196.80 | 200.00 | 192.00 | 193.20 | 190.00 | -2.52% | 491,654 |
| Apr 14, 2026 | 190.00 | 200.00 | 190.00 | 198.20 | 194.92 | 1.33% | 972,883 |
| Apr 13, 2026 | 198.20 | 206.00 | 195.40 | 195.60 | 192.36 | -2.00% | 454,494 |
| Apr 10, 2026 | 196.20 | 203.50 | 195.20 | 199.60 | 196.29 | 1.32% | 986,051 |
| Apr 9, 2026 | 198.00 | 198.00 | 192.40 | 197.00 | 193.74 | 1.03% | 2,507,206 |
| Apr 8, 2026 | 197.40 | 199.60 | 188.20 | 195.00 | 191.77 | 3.50% | 4,716,916 |
| Apr 7, 2026 | 193.00 | 193.00 | 186.40 | 188.40 | 185.28 | -0.63% | 1,331,492 |
| Apr 2, 2026 | 190.00 | 192.80 | 184.80 | 189.60 | 186.46 | -0.11% | 624,918 |
| Apr 1, 2026 | 184.80 | 190.00 | 182.40 | 189.80 | 186.66 | 4.63% | 2,078,407 |
| Mar 31, 2026 | 175.80 | 184.40 | 175.80 | 181.40 | 178.40 | 0.33% | 3,849,747 |
| Mar 30, 2026 | 183.60 | 185.60 | 179.20 | 180.80 | 177.81 | -1.74% | 548,131 |
| Mar 27, 2026 | 192.60 | 194.78 | 182.80 | 184.00 | 180.95 | -4.47% | 570,581 |
| Mar 26, 2026 | 186.00 | 197.80 | 186.00 | 192.60 | 189.41 | 0.63% | 779,125 |
| Mar 25, 2026 | 189.40 | 193.13 | 187.00 | 191.40 | 188.23 | 2.68% | 668,139 |
| Mar 24, 2026 | 186.20 | 189.20 | 180.40 | 186.40 | 183.31 | - | 555,578 |
| Mar 23, 2026 | 186.00 | 190.40 | 174.32 | 186.40 | 183.31 | 2.08% | 931,555 |
| Mar 20, 2026 | 186.00 | 187.00 | 181.20 | 182.60 | 179.58 | -0.11% | 3,861,998 |
| Mar 19, 2026 | 184.80 | 185.00 | 175.20 | 182.80 | 179.77 | -1.51% | 1,575,783 |
| Mar 18, 2026 | 202.00 | 202.00 | 185.20 | 185.60 | 182.53 | -3.83% | 934,767 |
| Mar 17, 2026 | 190.00 | 196.40 | 190.00 | 193.00 | 189.80 | -1.33% | 1,802,295 |
| Mar 16, 2026 | 193.60 | 197.20 | 191.60 | 195.60 | 192.36 | -0.10% | 942,924 |
| Mar 13, 2026 | 198.00 | 198.60 | 192.80 | 195.80 | 192.56 | -0.20% | 700,565 |
| Mar 12, 2026 | 202.00 | 203.50 | 194.60 | 196.20 | 192.95 | -2.87% | 789,794 |
| Mar 11, 2026 | 194.00 | 203.50 | 194.00 | 202.00 | 198.65 | 0.75% | 1,209,944 |
| Mar 10, 2026 | 182.60 | 200.50 | 175.80 | 200.50 | 197.18 | 17.94% | 5,515,427 |
| Mar 9, 2026 | 176.00 | 176.00 | 166.00 | 170.00 | 167.18 | -2.07% | 1,628,908 |
| Mar 6, 2026 | 175.00 | 179.40 | 170.60 | 173.60 | 170.72 | -1.48% | 966,079 |
| Mar 5, 2026 | 175.00 | 179.40 | 175.00 | 176.20 | 173.28 | -1.45% | 719,374 |
| Mar 4, 2026 | 175.80 | 180.00 | 175.40 | 178.80 | 175.84 | 1.02% | 2,063,553 |
| Mar 3, 2026 | 182.00 | 184.00 | 174.80 | 177.00 | 174.07 | -3.80% | 1,702,444 |
| Mar 2, 2026 | 184.00 | 188.00 | 182.00 | 184.00 | 180.95 | -1.39% | 1,089,794 |
| Feb 27, 2026 | 191.40 | 195.00 | 186.60 | 186.60 | 183.51 | -2.81% | 8,038,874 |
| Feb 26, 2026 | 190.00 | 195.00 | 184.40 | 192.00 | 188.82 | 3.23% | 14,934,640 |
| Feb 25, 2026 | 189.00 | 190.00 | 183.40 | 186.00 | 182.92 | -0.85% | 758,281 |
| Feb 24, 2026 | 185.20 | 191.20 | 184.86 | 187.60 | 184.49 | 0.54% | 1,502,848 |
| Feb 23, 2026 | 187.20 | 192.00 | 185.60 | 186.60 | 183.51 | -2.41% | 954,594 |
| Feb 20, 2026 | 192.00 | 192.00 | 187.00 | 191.20 | 188.03 | 0.42% | 1,145,537 |
| Feb 19, 2026 | 193.00 | 193.00 | 188.60 | 190.40 | 187.25 | -0.10% | 549,057 |
| Feb 18, 2026 | 181.60 | 192.80 | 181.60 | 190.60 | 187.44 | 1.49% | 1,292,861 |
| Feb 17, 2026 | 189.40 | 189.40 | 184.80 | 187.80 | 184.69 | 0.54% | 1,380,612 |
| Feb 16, 2026 | 188.00 | 189.40 | 184.87 | 186.80 | 183.71 | -0.11% | 1,496,284 |
| Feb 13, 2026 | 193.00 | 193.00 | 183.00 | 187.00 | 183.90 | -1.27% | 1,003,048 |
| Feb 12, 2026 | 188.20 | 192.50 | 188.20 | 189.40 | 186.26 | -0.21% | 397,078 |
| Feb 11, 2026 | 187.20 | 190.00 | 186.20 | 189.80 | 186.66 | 0.74% | 793,805 |
| Feb 10, 2026 | 181.80 | 188.40 | 181.80 | 188.40 | 185.28 | 0.43% | 687,815 |
| Feb 9, 2026 | 183.00 | 188.00 | 180.80 | 187.60 | 184.49 | 3.19% | 1,761,347 |
| Feb 6, 2026 | 182.80 | 186.00 | 180.60 | 181.80 | 178.79 | - | 1,212,043 |
| Feb 5, 2026 | 180.20 | 182.80 | 179.00 | 181.80 | 178.79 | 1.22% | 287,314 |
| Feb 4, 2026 | 182.40 | 182.80 | 178.00 | 179.60 | 176.63 | -0.88% | 592,673 |
| Feb 3, 2026 | 180.00 | 182.40 | 178.00 | 181.20 | 178.20 | 0.89% | 808,529 |
| Feb 2, 2026 | 170.20 | 180.00 | 170.20 | 179.60 | 176.63 | 1.47% | 881,156 |
| Jan 30, 2026 | 176.20 | 179.40 | 173.58 | 177.00 | 174.07 | 0.45% | 1,954,920 |
| Jan 29, 2026 | 179.40 | 179.40 | 175.60 | 176.20 | 173.28 | -0.45% | 869,928 |
| Jan 28, 2026 | 171.20 | 181.40 | 171.20 | 177.00 | 174.07 | -1.01% | 428,628 |
| Jan 27, 2026 | 174.80 | 178.80 | 171.60 | 178.80 | 175.84 | 3.11% | 878,134 |
| Jan 26, 2026 | 174.00 | 181.60 | 170.80 | 173.40 | 170.53 | 7.04% | 2,385,746 |
| Jan 23, 2026 | 163.00 | 164.60 | 161.00 | 162.00 | 159.32 | -1.82% | 661,960 |
| Jan 22, 2026 | 161.20 | 166.60 | 161.20 | 165.00 | 162.27 | 1.98% | 864,265 |
| Jan 21, 2026 | 161.80 | 163.00 | 158.00 | 161.80 | 159.12 | 0.50% | 626,910 |
| Jan 20, 2026 | 157.20 | 163.60 | 157.20 | 161.00 | 158.33 | -1.83% | 636,199 |
| Jan 19, 2026 | 163.00 | 165.00 | 159.80 | 164.00 | 161.28 | 0.61% | 694,487 |
| Jan 16, 2026 | 163.40 | 163.40 | 162.00 | 163.00 | 160.30 | -0.24% | 326,356 |
| Jan 15, 2026 | 162.60 | 163.40 | 160.20 | 163.40 | 160.69 | 2.13% | 3,080,888 |
| Jan 14, 2026 | 162.00 | 163.51 | 158.40 | 160.00 | 157.35 | -0.25% | 1,292,919 |
| Jan 13, 2026 | 162.00 | 163.00 | 158.91 | 160.40 | 157.74 | -0.99% | 387,836 |
| Jan 12, 2026 | 162.80 | 166.80 | 160.77 | 162.00 | 159.32 | -1.10% | 447,220 |
| Jan 9, 2026 | 161.20 | 164.60 | 161.20 | 163.80 | 161.09 | -0.24% | 583,519 |
| Jan 8, 2026 | 158.60 | 164.80 | 158.60 | 164.20 | 161.48 | 2.62% | 1,767,930 |
| Jan 7, 2026 | 155.20 | 161.20 | 155.20 | 160.00 | 157.35 | -1.23% | 512,615 |
| Jan 6, 2026 | 158.00 | 162.20 | 156.80 | 162.00 | 159.32 | 2.92% | 404,177 |
| Jan 5, 2026 | 157.80 | 159.20 | 154.09 | 157.40 | 154.79 | 0.13% | 403,084 |
| Jan 2, 2026 | 158.00 | 159.80 | 155.80 | 157.20 | 154.60 | -1.50% | 2,858,478 |
| Dec 31, 2025 | 158.00 | 160.00 | 157.40 | 159.60 | 156.96 | 0.25% | 674,557 |
| Dec 30, 2025 | 158.80 | 159.60 | 157.40 | 159.20 | 156.56 | 0.51% | 677,781 |
| Dec 29, 2025 | 155.20 | 159.40 | 155.20 | 158.40 | 155.78 | -0.38% | 136,733 |
| Dec 24, 2025 | 159.80 | 160.00 | 156.20 | 159.00 | 156.37 | -0.38% | 351,499 |
| Dec 23, 2025 | 155.20 | 160.54 | 155.20 | 159.60 | 156.96 | 0.88% | 198,831 |
| Dec 22, 2025 | 158.80 | 159.00 | 156.01 | 158.20 | 155.58 | - | 519,217 |
| Dec 19, 2025 | 158.00 | 160.00 | 156.60 | 158.20 | 155.58 | -0.63% | 458,977 |
| Dec 18, 2025 | 159.80 | 159.80 | 157.80 | 159.20 | 156.56 | - | 360,030 |
| Dec 17, 2025 | 162.80 | 163.00 | 159.20 | 159.20 | 156.56 | 0.13% | 4,496,667 |
| Dec 16, 2025 | 159.80 | 160.32 | 156.80 | 159.00 | 156.37 | 0.89% | 762,868 |
| Dec 15, 2025 | 154.20 | 160.20 | 153.32 | 157.60 | 154.99 | -0.76% | 1,823,324 |
| Dec 12, 2025 | 156.00 | 160.64 | 156.00 | 158.80 | 156.17 | 2.19% | 671,634 |
| Dec 11, 2025 | 155.20 | 158.00 | 155.20 | 155.40 | 152.83 | -1.02% | 1,292,028 |
| Dec 10, 2025 | 156.20 | 158.40 | 156.20 | 157.00 | 154.40 | - | 267,847 |
| Dec 9, 2025 | 156.80 | 157.80 | 154.60 | 157.00 | 154.40 | 1.29% | 272,031 |
| Dec 8, 2025 | 157.80 | 157.80 | 154.00 | 155.00 | 152.43 | -0.13% | 427,781 |
| Dec 5, 2025 | 147.80 | 157.60 | 147.80 | 155.20 | 152.63 | - | 482,452 |
| Dec 4, 2025 | 147.40 | 155.40 | 147.40 | 155.20 | 152.63 | 1.44% | 440,078 |
| Dec 3, 2025 | 150.80 | 153.00 | 149.80 | 153.00 | 150.47 | 1.73% | 183,482 |