1. Share Prices

  2. Costain Group PLC (COST)

103.50p-0.50 (-0.48%)20 Sep 2024, 16:45
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Costain Group PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Sep 20, 2024104.00p104.50p102.00p103.50p1,878,201
Sep 19, 2024103.50p104.50p102.00p104.00p2,801,192
Sep 18, 2024103.50p103.50p101.00p102.50p1,844,952
Sep 17, 2024102.50p103.50p102.00p102.50p877,325
Sep 16, 2024101.00p102.00p98.80p102.00p1,022,635
Sep 13, 2024100.00p101.50p99.40p100.00p1,863,728
Sep 12, 202496.80p100.00p96.80p100.00p3,477,393
Sep 11, 202495.80p100.00p91.00p96.00p105,340,241
Sep 10, 2024107.00p107.00p103.50p105.00p804,268
Sep 9, 2024104.00p106.50p104.00p105.00p1,021,452
Sep 6, 2024106.00p107.00p104.50p104.50p681,160
Sep 5, 2024105.50p108.50p104.00p106.50p1,172,915
Sep 4, 2024107.00p107.00p101.50p104.50p3,036,579
Sep 3, 2024106.00p106.50p103.50p104.00p487,606
Sep 2, 2024105.00p105.00p102.60p104.50p470,094
Aug 30, 2024104.50p104.50p101.00p104.00p786,367
Aug 29, 2024104.50p104.50p100.67p101.00p970,819
Aug 28, 2024103.50p106.55p103.10p103.50p1,003,975
Aug 27, 2024105.00p107.00p102.28p103.50p1,646,269
Aug 23, 2024105.00p106.05p101.50p105.00p1,146,400
Aug 22, 2024101.00p104.00p98.60p103.50p3,176,874
Aug 21, 202498.20p101.00p96.20p101.00p3,879,527
Aug 20, 202488.00p95.60p88.00p94.60p1,042,167
Aug 19, 202491.00p92.00p88.80p92.00p459,365
Aug 16, 202488.00p92.96p87.33p88.00p1,299,864
Aug 15, 202487.80p89.80p86.59p89.00p450,925
Aug 14, 202484.00p87.40p84.00p86.60p373,702
Aug 13, 202485.60p87.40p84.80p86.80p210,087
Aug 12, 202485.80p87.00p85.40p85.40p135,854
Aug 9, 202484.60p86.20p82.80p85.80p272,710
Aug 8, 202484.00p84.80p82.20p83.60p93,423
Aug 7, 202484.00p85.00p80.69p83.60p129,708
Aug 6, 202482.00p84.00p81.00p82.80p564,905
Aug 5, 202485.00p85.00p76.20p80.40p1,913,846
Aug 2, 202486.40p87.00p84.00p86.00p809,007
Aug 1, 202487.40p87.80p86.00p87.20p163,892
Jul 31, 202486.00p88.80p86.00p87.20p243,006
Jul 30, 202489.40p89.45p86.20p88.00p318,032
Jul 29, 202489.40p89.40p86.12p87.40p528,356
Jul 26, 202486.00p89.00p86.00p89.00p256,333
Jul 25, 202488.20p89.20p85.80p88.40p524,810
Jul 24, 202487.00p90.80p86.60p87.00p302,622
Jul 23, 202489.00p90.60p87.20p89.40p290,843
Jul 22, 202487.00p90.00p86.80p89.40p378,797
Jul 19, 202487.40p89.80p86.00p89.00p130,537
Jul 18, 202487.80p90.20p87.80p87.80p232,944
Jul 17, 202488.40p90.00p87.33p88.40p296,792
Jul 16, 202489.20p89.80p87.43p89.40p163,909
Jul 15, 202488.80p90.66p88.20p89.80p454,929
Jul 12, 202488.00p90.26p86.00p88.80p400,318
123456
Showing 1 to 50 of 253

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.