Costain Group PLC (GB:COST)
LSE:COST
Time Period
1Y
Events
Historical Prices
Rows:
Apr 10, 2026
196.20
203.50
195.20
199.60
199.60
+1.32%
986,051
0.62
Apr 09, 2026
198.00
198.00
192.40
197.00
197.00
+1.03%
2,507,206
1.61
Apr 08, 2026
197.40
199.60
188.20
195.00
195.00
+3.50%
4,716,916
3.16
Apr 07, 2026
193.00
193.00
186.40
188.40
188.40
-0.63%
1,331,492
0.89
Apr 06, 2026
189.60
189.80
189.40
189.60
189.60
0.00%
0
0.00
Apr 03, 2026
189.60
189.80
189.40
189.60
189.60
0.00%
0
0.00
Apr 02, 2026
190.00
192.80
184.80
189.60
189.60
-0.11%
624,918
0.41
Apr 01, 2026
184.80
190.00
182.40
189.80
189.80
+4.63%
2,078,407
1.36
Mar 31, 2026
175.80
184.40
175.80
181.40
181.40
+0.33%
3,849,747
2.63
Mar 30, 2026
183.60
185.60
179.20
180.80
180.80
-1.74%
548,131
0.37
Mar 27, 2026
192.60
194.78
182.80
184.00
184.00
-4.47%
570,581
0.39
Mar 26, 2026
186.00
197.80
186.00
192.60
192.60
+0.63%
779,125
0.54
Mar 25, 2026
189.40
193.13
187.00
191.40
191.40
+2.68%
668,139
0.46
Mar 24, 2026
186.20
189.20
180.40
186.40
186.40
0.00%
555,578
0.39
Mar 23, 2026
186.00
190.40
174.32
186.40
186.40
+2.08%
931,555
0.65
Mar 20, 2026
186.00
187.00
181.20
182.60
182.60
-0.11%
3,861,998
2.82
Mar 19, 2026
184.80
185.00
175.20
182.80
182.80
-1.51%
1,575,783
1.17
Mar 18, 2026
202.00
202.00
185.20
185.60
185.60
-3.83%
934,767
0.70
Mar 17, 2026
190.00
196.40
190.00
193.00
193.00
-1.33%
1,802,295
1.36
Mar 16, 2026
193.60
197.20
191.60
195.60
195.60
-0.10%
942,924
0.68
Mar 13, 2026
198.00
198.60
192.80
195.80
195.80
-0.20%
700,565
0.51
Mar 12, 2026
202.00
203.50
194.60
196.20
196.20
-2.87%
789,794
0.57
Mar 11, 2026
194.00
203.50
194.00
202.00
202.00
+0.75%
1,209,944
0.87
Mar 10, 2026
182.60
200.50
175.80
200.50
200.50
+17.94%
5,515,427
4.18
Mar 09, 2026
176.00
176.00
166.00
170.00
170.00
-2.07%
1,628,908
1.25
Mar 06, 2026
175.00
179.40
170.60
173.60
173.60
-1.48%
966,079
0.75
Mar 05, 2026
175.00
179.40
175.00
176.20
176.20
-1.45%
719,374
0.56
Mar 04, 2026
175.80
180.00
175.40
178.80
178.80
+1.02%
2,063,553
1.64
Mar 03, 2026
182.00
184.00
174.80
177.00
177.00
-3.80%
1,702,444
1.38
Mar 02, 2026
184.00
188.00
182.00
184.00
184.00
-1.39%
1,089,794
0.89
Feb 27, 2026
191.40
195.00
186.60
186.60
186.60
-2.81%
8,038,874
7.31
Feb 26, 2026
190.00
195.00
184.40
192.00
192.00
+3.23%
14,934,640
17.22
Feb 25, 2026
189.00
190.00
183.40
186.00
186.00
-0.85%
758,281
0.88
Feb 24, 2026
185.20
191.20
184.86
187.60
187.60
+0.54%
1,502,848
1.78
Feb 23, 2026
187.20
192.00
185.60
186.60
186.60
-2.41%
954,594
1.15
Feb 20, 2026
192.00
192.00
187.00
191.20
191.20
+0.42%
1,145,537
1.40
Feb 19, 2026
193.00
193.00
188.60
190.40
190.40
-0.10%
549,057
0.67
Feb 18, 2026
181.60
192.80
181.60
190.60
190.60
+1.49%
1,292,861
1.59
Feb 17, 2026
189.40
189.40
184.80
187.80
187.80
+0.43%
1,380,612
1.69
Feb 16, 2026
188.00
189.40
184.87
186.80
186.80
-0.11%
1,496,284
1.87
Feb 13, 2026
193.00
193.00
183.00
187.00
187.00
-1.27%
1,003,048
1.26
Feb 12, 2026
188.20
192.50
188.20
189.40
189.40
-0.21%
397,078
0.50
Feb 11, 2026
187.20
190.00
186.20
189.80
189.80
+0.74%
793,805
1.00
Feb 10, 2026
181.80
188.40
181.80
188.40
188.40
+0.43%
687,815
0.87
Feb 09, 2026
183.00
188.00
180.80
187.60
187.60
+3.19%
1,761,347
2.27
Feb 06, 2026
182.80
186.00
180.60
181.80
181.80
0.00%
1,212,043
1.58
Feb 05, 2026
180.20
182.80
179.00
181.80
181.80
+1.22%
287,314
0.36
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
Rows: