Costain Group PLC (COST.L) LSE

130.00

+1.2(+0.93%)

Updated at September 08 11:56AM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 2025130.27128.8128.8131.8127.21.33M
September 04, 2025128.6130.6130.6131.4128.61.38M
September 03, 2025132131.6131.6134130.81.61M
September 02, 2025134.6133133135.81312.83M
September 01, 2025134.6135135135.8133.981.69M
August 29, 2025133.2134.4134.4136.4133.23.17M
August 28, 2025130.2134.4134.4135.2130.22.57M
August 27, 2025128.2132.2132.2134.8128.21.53M
August 26, 2025134.8129.8129.8134.8128.61.15M
August 22, 2025129.6131.2131.2132.63127.42.19M
August 21, 2025135.6129129137.4126.334.32M
August 20, 2025157.6135.4135.4157.6131.8812.03M
August 19, 2025166.8163.4163.4166.8158.22.01M
August 18, 2025166.8165.6165.6166.8162.8658,448
August 15, 2025163165.8165.8166162.81.42M
August 14, 2025162.8162.4162.4166.4160.8947,211
August 13, 2025166164.8164.8172.4164.61.37M
August 12, 2025166.6170170170.8165.61.93M
August 11, 2025169166.2166.2169.8165.23567,101
August 08, 2025166.75168168169.5165.21.38M
August 07, 2025166.6166166168.41661.29M
August 06, 2025169.6167.4167.4169.6165.6729,029
August 05, 2025163.8165.6165.6168.27163.81.85M
August 04, 2025165164164165160.81.36M
August 01, 2025163.4162.4162.4165.4160.8958,213
July 31, 2025160.2163.6163.6166.8160.22.17M
July 30, 2025163161.2161.2163.02160.2932,195
July 29, 2025157.6161.2161.2163.2157.64.84M
July 28, 2025153.8157.4157.4159.82153.81.49M
July 25, 2025156.2158158158.41561.58M
July 24, 2025153.8156.4156.4159153.8968,289
July 23, 2025156.45156.8156.8158155.8680,632
July 22, 2025156155.4155.4157.6154.461.2M
July 21, 2025158.8156.6156.6159.8156.2920,543
July 18, 2025150156.4156.4157.61501.27M
July 17, 2025152.18154.4154.4155151.8836,828
July 16, 2025152.76152.6152.6153.2150.22.61M
July 15, 2025151.6152152153.2150.21.05M
July 14, 2025148.8151151151.8148.2427,557
July 11, 2025149.6149.2149.2149.8144.2660,327
July 10, 2025148.24148.6148.6149.4145.8954,296
July 09, 2025147146.6146.6149146.43.72M
July 08, 2025145.27147.2147.2148.4143.6567,131
July 07, 2025146146.4146.4148.4145.6762,424
July 04, 2025144.78145.8145.8146.2143.8367,562
July 03, 2025144.6145.8145.8146.6142.231.06M
July 02, 2025147142.2142.2148.21421.1M
July 01, 2025149.4147147151.4145.8643,970
June 30, 2025147.6148.2148.2149.8146.81.16M
June 27, 2025149.8147.2147.2150.4145.41.69M
June 26, 2025144.68145.4145.4147.2144.21.62M
June 25, 2025145.37144.2144.2146.2142927,945
June 24, 2025143.04144.4144.4145.63142.21.42M
June 23, 2025141.6142.4142.4143.8140.61.13M
June 20, 2025137.2142142143137.21.15M
June 19, 2025141.2141.6141.6143.8141.2392,764
June 18, 2025139.81431431441381.75M
June 17, 2025138140140140.89136.871.96M
June 16, 2025130.8138138140.8128.83.77M
June 13, 2025125.6128.6128.6129.4125.6527,160
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved