74.48p-0.52 (-0.69%)28 Mar 2024, 14:57
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Costain Group PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 21, 202467.00p69.48p66.20p68.00p592,165
Feb 20, 202467.60p68.00p67.20p67.20p137,559
Feb 19, 202468.40p69.00p67.40p68.40p190,649
Feb 16, 202468.20p71.80p68.00p68.80p182,733
Feb 15, 202468.20p71.80p68.00p68.00p472,913
Feb 14, 202468.60p71.40p68.00p68.80p281,347
Feb 13, 202468.00p71.80p67.40p68.00p326,219
Feb 12, 202467.80p70.60p67.80p69.60p274,086
Feb 9, 202470.80p71.80p68.40p70.40p380,547
Feb 8, 202468.80p71.00p68.00p71.00p353,145
Feb 7, 202468.00p70.80p67.40p68.00p187,877
Feb 6, 202468.60p70.40p67.60p68.60p223,275
Feb 5, 202469.00p69.40p67.40p68.20p351,299
Feb 2, 202468.20p69.40p67.46p68.80p1,624,719
Feb 1, 202468.00p70.80p67.20p68.60p193,549
Jan 31, 202467.80p70.68p67.00p67.80p574,265
Jan 30, 202470.00p70.41p67.60p68.00p91,911
Jan 29, 202467.40p71.40p67.40p69.00p286,352
Jan 26, 202470.00p70.70p67.60p68.00p128,144
Jan 25, 202470.60p71.40p68.54p70.00p153,679
Jan 24, 202470.80p71.80p68.60p70.60p250,089
Jan 23, 202471.00p72.00p69.39p70.20p261,689
Jan 22, 202470.40p72.00p69.20p72.00p286,176
Jan 19, 202465.40p70.53p65.40p70.40p357,869
Jan 18, 202466.20p68.95p64.81p67.20p335,799
Showing 1 to 50 of 253