Education
About Us
Working with TipRanks
Follow Us
Costain Group PLC (GB:COST)
LSE:COST
Time Period
1Y
Events
Historical Prices
Rows:
Feb 04, 2026
182.40
182.80
178.00
179.60
179.60
-0.88%
592,673
0.75
Feb 03, 2026
180.00
182.40
178.00
181.20
181.20
+0.89%
808,529
0.93
Feb 02, 2026
170.20
180.00
170.20
179.60
179.60
+1.47%
881,156
0.99
Jan 30, 2026
176.20
179.40
173.58
177.00
177.00
+0.45%
1,954,920
2.24
Jan 29, 2026
179.40
179.40
175.60
176.20
176.20
-0.45%
869,928
0.99
Jan 28, 2026
171.20
181.40
171.20
177.00
177.00
-1.01%
428,628
0.49
Jan 27, 2026
174.80
178.80
171.60
178.80
178.80
+3.11%
878,134
1.01
Jan 26, 2026
174.00
181.60
170.80
173.40
173.40
+7.04%
2,385,746
2.82
Jan 23, 2026
163.00
164.60
161.00
162.00
162.00
-1.82%
661,960
0.79
Jan 22, 2026
161.20
166.60
161.20
165.00
165.00
+1.98%
864,265
1.03
Jan 21, 2026
161.80
163.00
158.00
161.80
161.80
+0.50%
626,910
0.75
Jan 20, 2026
157.20
163.60
157.20
161.00
161.00
-1.83%
636,199
0.76
Jan 19, 2026
163.00
165.00
159.80
164.00
164.00
+0.61%
694,487
0.79
Jan 16, 2026
163.40
163.40
162.00
163.00
163.00
-0.24%
326,356
0.37
Jan 15, 2026
162.60
163.40
160.20
163.40
163.40
+2.13%
3,080,888
3.66
Jan 14, 2026
162.00
163.51
158.40
160.00
160.00
-0.25%
1,292,919
1.52
Jan 13, 2026
162.00
163.00
158.91
160.40
160.40
-0.99%
387,836
0.46
Jan 12, 2026
162.80
166.80
160.77
162.00
162.00
-1.10%
447,220
0.52
Jan 09, 2026
161.20
164.60
161.20
163.80
163.80
-0.24%
583,519
0.67
Jan 08, 2026
158.60
164.80
158.60
164.20
164.20
+2.63%
1,767,930
1.97
Jan 07, 2026
155.20
161.20
155.20
160.00
160.00
-1.23%
512,615
0.57
Jan 06, 2026
158.00
162.20
156.80
162.00
162.00
+2.92%
404,177
0.45
Jan 05, 2026
157.80
159.20
154.09
157.40
157.40
+0.13%
403,084
0.44
Jan 02, 2026
158.00
159.80
155.80
157.20
157.20
-1.50%
2,858,478
3.29
Jan 01, 2026
159.60
160.00
157.40
159.60
159.60
0.00%
0
0.00
Dec 31, 2025
158.00
160.00
157.40
159.60
159.60
+0.25%
674,557
0.77
Dec 30, 2025
158.80
159.60
157.40
159.20
159.20
+0.51%
677,781
0.74
Dec 29, 2025
155.20
159.40
155.20
158.40
158.40
-0.38%
136,733
0.15
Dec 26, 2025
159.00
160.00
156.20
159.00
159.00
0.00%
0
0.00
Dec 25, 2025
159.00
160.00
156.20
159.00
159.00
0.00%
0
0.00
Dec 24, 2025
159.80
160.00
156.20
159.00
159.00
-0.38%
351,499
0.36
Dec 23, 2025
155.20
160.54
155.20
159.60
159.60
+0.88%
198,831
0.20
Dec 22, 2025
158.80
159.00
156.01
158.20
158.20
0.00%
519,216
0.51
Dec 19, 2025
158.00
160.00
156.60
158.20
158.20
-0.63%
458,977
0.45
Dec 18, 2025
159.80
159.80
157.80
159.20
159.20
0.00%
360,030
0.35
Dec 17, 2025
162.80
163.00
159.20
159.20
159.20
+0.13%
4,496,667
4.61
Dec 16, 2025
159.80
160.32
156.80
159.00
159.00
+0.89%
762,868
0.78
Dec 15, 2025
154.20
160.20
153.32
157.60
157.60
-0.76%
1,823,324
1.92
Dec 12, 2025
156.00
160.64
156.00
158.80
158.80
+2.19%
671,634
0.70
Dec 11, 2025
155.20
158.00
155.20
155.40
155.40
-1.02%
1,292,028
1.36
Dec 10, 2025
156.20
158.40
156.20
157.00
157.00
0.00%
267,847
0.28
Dec 09, 2025
156.80
157.80
154.60
157.00
157.00
+1.29%
272,031
0.28
Dec 08, 2025
157.80
157.80
154.00
155.00
155.00
-0.13%
427,781
0.44
Dec 05, 2025
147.80
157.60
147.80
155.20
155.20
0.00%
482,452
0.50
Dec 04, 2025
147.40
155.40
147.40
155.20
155.20
+1.44%
440,078
0.45
Dec 03, 2025
150.80
153.00
149.80
153.00
153.00
+1.73%
183,482
0.18
Dec 02, 2025
155.80
155.80
150.40
150.40
150.40
-0.92%
241,425
0.24
Dec 01, 2025
155.80
155.80
149.72
151.80
151.80
-1.17%
327,373
0.31
Nov 28, 2025
154.00
154.80
151.80
153.60
153.60
+0.52%
268,792
0.25
Nov 27, 2025
151.00
154.00
149.00
152.80
152.80
+1.73%
488,708
0.44
Rows: