livecharts.co.uk

Cookies | Search For A Share Price | 

Historical Share Prices

Costain Group - (COST) share price history


Costain Group share priceCOST share price tradesCOST Fundamentals watchlistADD to watchlist
Costain Group - (COST) share price history
Date Open High Low Close Volume
01/09/2025 134.60 135.80 133.98 135.00 1,685,272
29/08/2025 133.20 136.40 133.20 134.40 3,171,956
28/08/2025 130.20 135.20 130.20 134.40 2,568,641
27/08/2025 128.20 132.20 128.20 132.20 1,449,169
26/08/2025 134.80 134.80 128.60 129.80 1,145,210
22/08/2025 129.60 132.63 127.40 131.20 2,194,752
21/08/2025 135.60 137.40 126.33 129.00 4,323,824
20/08/2025 157.60 157.60 131.88 135.40 12,026,504
19/08/2025 166.80 166.80 158.20 163.40 2,009,430
18/08/2025 166.80 166.80 162.80 165.60 658,448
15/08/2025 163.00 166.00 162.80 165.80 1,417,103
14/08/2025 162.80 166.40 160.80 162.40 947,211
13/08/2025 166.00 171.13 164.60 164.80 1,280,142
12/08/2025 166.60 170.80 166.60 170.00 1,824,373
11/08/2025 169.00 169.80 165.23 166.20 567,101
08/08/2025 165.80 169.50 165.20 168.00 1,375,342
07/08/2025 166.60 168.20 166.00 166.00 767,859
06/08/2025 169.60 169.60 165.60 167.40 721,796
05/08/2025 163.80 168.27 163.80 165.60 1,850,684
04/08/2025 165.00 165.00 160.80 164.00 1,356,593
01/08/2025 163.40 165.40 160.80 162.40 963,213
31/07/2025 160.20 166.80 160.20 163.60 1,713,501
30/07/2025 163.00 163.00 160.20 161.20 932,195
29/07/2025 157.60 163.20 157.60 161.20 4,838,820
28/07/2025 158.20 159.82 153.80 157.40 1,485,036
25/07/2025 156.40 158.40 156.00 158.00 1,584,667
24/07/2025 153.80 159.00 153.80 156.40 968,289
23/07/2025 156.40 158.00 155.80 156.80 680,633
22/07/2025 156.00 157.60 154.46 155.40 1,202,799
21/07/2025 158.80 159.80 156.20 156.60 920,543

Costain Group - (COST) open - high - low - close prices



Share prices are end of day only and updates after midnight GMT. Data is gathered from historic databases such as Quandl and other reliable sources, however errors do occur. Please use for information purposes only.
register
Enter share symbol
Search share prices A to Z