1. Share Prices

  2. Costain Group PLC (COST)

84.60p-0.40 (-0.47%)03 May 2024, 16:35
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
May 3, 202486.60p86.60p84.00p84.60p661,592
May 2, 202484.60p85.22p83.20p85.00p227,042
May 1, 202484.60p84.60p82.60p84.00p326,668
Apr 30, 202482.60p84.40p82.60p83.20p357,286
Apr 29, 202485.00p86.00p82.16p84.00p1,284,021
Apr 26, 202482.60p84.60p81.20p83.60p486,694
Apr 25, 202483.20p84.20p80.00p80.60p752,784
Apr 24, 202484.60p84.60p82.06p83.00p995,946
Apr 23, 202479.00p84.60p77.60p83.20p2,234,722
Apr 22, 202476.80p79.74p75.80p78.80p1,010,173
Apr 19, 202475.00p76.00p74.40p75.00p227,890
Apr 18, 202475.60p76.00p75.00p75.40p337,343
Apr 17, 202477.20p78.02p75.00p75.60p410,830
Apr 16, 202479.00p79.60p76.00p76.80p434,006
Apr 15, 202478.20p80.00p77.20p77.60p661,785
Apr 12, 202477.20p79.00p76.80p79.00p265,447
Apr 11, 202476.40p77.40p75.40p77.40p451,300
Apr 10, 202476.40p77.00p75.39p76.00p667,233
Apr 9, 202476.40p78.00p76.20p76.20p401,778
Apr 8, 202475.00p77.80p75.00p77.80p346,184
Apr 5, 202476.20p77.00p75.00p77.00p405,897
Apr 4, 202476.40p78.80p77.20p77.20p215,281
Apr 3, 202480.00p80.00p76.20p78.20p486,787
Apr 2, 202475.60p80.78p75.20p77.60p1,658,743
Mar 28, 202475.00p76.00p72.00p75.00p718,850
Mar 27, 202472.40p75.00p70.20p75.00p1,228,898
Mar 26, 202469.00p73.20p67.60p73.20p1,799,292
Mar 25, 202467.00p68.40p66.60p67.40p191,877
Mar 22, 202466.80p67.00p66.20p66.60p350,038
Mar 21, 202467.60p68.14p66.00p66.40p404,617
Mar 20, 202466.40p67.80p65.60p66.60p715,242
Mar 19, 202465.60p67.60p65.40p66.00p914,006
Mar 18, 202467.40p67.58p64.32p65.00p224,443
Mar 15, 202464.20p68.63p64.00p67.00p827,999
Mar 14, 202467.60p68.00p62.00p63.80p1,399,432
Mar 13, 202469.00p70.80p65.20p66.00p251,172
Mar 12, 202471.60p72.45p65.60p68.60p1,722,561
Mar 11, 202467.00p68.40p65.80p68.00p456,012
Mar 8, 202467.60p68.80p67.00p67.80p374,587
Mar 7, 202465.80p68.40p63.60p67.80p633,311
Mar 6, 202462.20p65.80p61.85p64.20p302,048
Mar 5, 202463.20p65.80p61.20p63.00p317,179
Mar 4, 202462.20p65.60p61.00p61.20p713,474
Mar 1, 202464.40p64.60p61.00p61.40p727,124
Feb 29, 202465.20p67.80p61.00p61.00p1,148,779
Feb 28, 202465.60p65.80p63.48p65.00p267,631
Feb 27, 202466.40p67.80p65.40p66.80p202,576
Feb 26, 202466.00p67.00p63.20p67.00p215,613
Feb 23, 202466.20p67.80p62.06p66.00p932,048
Feb 22, 202467.40p68.80p66.51p67.00p383,232
123456
Showing 1 to 50 of 252

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:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.