Education
About Us
Working with TipRanks
Follow Us
Costain Group PLC (GB:COST)
LSE:COST
Time Period
1Y
Events
Historical Prices
Rows:
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%
519,217
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
Nov 26, 2025
148.20
150.20
146.60
150.20
150.20
+2.18%
285,805
0.25
Nov 25, 2025
148.20
148.20
143.00
147.00
147.00
+0.82%
356,537
0.30
Nov 24, 2025
148.00
148.00
145.00
145.80
145.80
-0.55%
440,970
0.37
Nov 21, 2025
140.20
148.20
140.20
146.60
146.60
+1.24%
979,541
0.81
Nov 20, 2025
149.80
149.80
144.60
144.80
144.80
-0.69%
1,517,710
1.25
Nov 19, 2025
144.20
148.00
144.00
145.80
145.80
-0.55%
513,988
0.40
Nov 18, 2025
154.80
154.80
144.80
146.60
146.60
-2.27%
701,519
0.48
Nov 17, 2025
152.80
152.80
146.80
150.00
150.00
-0.13%
503,973
0.34
Nov 14, 2025
148.60
150.80
147.40
150.20
150.20
-1.05%
355,823
0.24
Nov 13, 2025
148.60
157.80
148.60
151.80
151.80
-2.69%
483,306
0.32
Nov 12, 2025
155.80
156.80
154.40
156.00
156.00
+0.65%
1,053,787
0.70
Nov 11, 2025
152.00
156.00
151.20
155.00
155.00
+1.31%
616,327
0.41
Nov 10, 2025
149.80
154.80
146.73
153.00
153.00
+3.94%
1,610,184
1.07
Nov 07, 2025
148.00
149.80
146.20
147.20
147.20
-1.21%
781,655
0.52
Nov 06, 2025
151.60
152.40
148.40
149.00
149.00
-1.84%
5,585,308
3.87
Nov 05, 2025
154.80
154.80
151.00
151.80
151.80
-0.78%
2,322,251
1.63
Nov 04, 2025
152.20
153.40
151.00
153.00
153.00
-0.78%
860,111
0.60
Nov 03, 2025
154.40
155.40
152.20
154.20
154.20
+0.52%
1,247,879
0.87
Oct 31, 2025
155.80
155.80
153.40
153.40
153.40
-1.03%
674,201
0.47
Oct 30, 2025
153.40
155.80
153.40
155.00
155.00
-0.13%
273,994
0.19
Oct 29, 2025
157.80
157.80
154.00
155.20
155.20
+0.52%
667,169
0.45
Oct 28, 2025
155.00
155.00
152.80
154.40
154.40
+0.52%
355,517
0.24
Oct 27, 2025
152.60
157.40
152.00
153.60
153.60
+0.13%
1,032,324
0.67
Oct 24, 2025
151.20
153.40
150.00
153.40
153.40
+1.19%
273,126
0.17
Oct 23, 2025
150.20
152.20
150.00
151.60
151.60
+0.53%
373,490
0.24
Oct 22, 2025
148.20
152.60
148.20
150.80
150.80
+0.40%
3,312,060
2.14
Oct 21, 2025
150.20
150.80
148.00
150.20
150.20
+0.40%
748,231
0.48
Oct 20, 2025
155.80
155.80
149.40
149.60
149.60
-0.27%
556,804
0.36
Oct 17, 2025
151.00
151.60
148.00
150.00
150.00
-1.19%
1,895,044
1.23
Oct 16, 2025
150.80
152.40
150.00
151.80
151.80
+0.26%
493,188
0.32
Oct 15, 2025
156.00
156.00
149.00
151.40
151.40
+0.93%
811,066
0.52
Rows: