Costain Group PLC - COST.L - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	147.4	155.2	155.2	155.4	147.4	440,079
December 03, 2025	150.8	153	153	153	149.8	183,482
December 02, 2025	155.8	150.4	150.4	155.8	150.4	241,426
December 01, 2025	155.8	151.8	151.8	155.8	149.72	327,373
November 28, 2025	154	153.6	153.6	154.8	151.8	268,794
November 27, 2025	151	152.8	152.8	154	149	488,710
November 26, 2025	148.2	150.2	150.2	150.2	146.6	285,805
November 25, 2025	148.2	147	147	148.2	143	356,538
November 24, 2025	148	145.8	145.8	148	145	440,971
November 21, 2025	140.2	146.6	146.6	148.2	140.2	979,543
November 20, 2025	149.8	144.8	144.8	149.8	144.6	1.52M
November 19, 2025	144.2	145.8	145.8	148	144	513,988
November 18, 2025	154.8	146.6	146.6	154.8	144.8	701,518
November 17, 2025	152.8	150	150	152.8	146.8	503,974
November 14, 2025	148.6	150.2	150.2	150.8	147.4	355,824
November 13, 2025	148.6	151.8	151.8	157.8	148.6	483,306
November 12, 2025	155.8	156	156	156.8	154.4	1.05M
November 11, 2025	152	155	155	156	151.2	616,329
November 10, 2025	149.8	153	153	154.8	146.73	1.61M
November 07, 2025	148	147.2	147.2	149.8	146.2	781,654
November 06, 2025	151.6	149	149	152.4	148.4	5.59M
November 05, 2025	154.8	151.8	151.8	154.8	151	2.32M
November 04, 2025	152.2	153	153	153.4	151	880,108
November 03, 2025	154.4	154.2	154.2	155.4	152.2	1.25M
October 31, 2025	155.8	153.4	153.4	155.8	153.4	674,201
October 30, 2025	153.4	155	155	155.8	153.4	273,999
October 29, 2025	157.8	155.2	155.2	157.8	154	667,174
October 28, 2025	155	154.4	154.4	155	152.8	355,519
October 27, 2025	152.6	153.6	153.6	157.4	152	1.03M
October 24, 2025	151.2	153.4	153.4	153.4	150	273,128
October 23, 2025	150.2	151.6	151.6	152.2	150	373,492
October 22, 2025	148.2	150.8	150.8	152.6	148.2	3.31M
October 21, 2025	150.2	149.8	149.8	150.8	148.4	647,800
October 20, 2025	155.8	149.6	149.6	155.8	149.4	373,039
October 17, 2025	151	150	150	151.6	148	1.85M
October 16, 2025	150.8	151.8	151.8	152.4	150	493,188
October 15, 2025	156	151.4	151.4	156	149	811,069
October 14, 2025	150.78	150	150	151.8	148.8	1.07M
October 13, 2025	147	152.4	152.4	159.6	145	3.77M
October 10, 2025	144.8	140.4	140.4	144.8	139.8	611,097
October 09, 2025	139.35	141.6	141.6	142.6	138.8	540,257
October 08, 2025	136.6	140	140	140	136.6	726,155
October 07, 2025	141.4	138	138	141.4	138	394,105
October 06, 2025	141.2	139.4	139.4	141.8	138.04	443,267
October 03, 2025	139.8	141.2	141.2	141.6	137.4	911,784
October 02, 2025	135.4	138.4	138.4	139.6	135	2.99M
October 01, 2025	136	135.2	135.2	136.6	134	1.09M
September 30, 2025	130.6	135	135	135.6	130.6	2.35M
September 29, 2025	133	132.6	132.6	133.4	130.6	913,774
September 26, 2025	127.7	131	131	131.8	127.2	857,994
September 25, 2025	126	127.6	127.6	129.2	126	566,396
September 24, 2025	132.8	128.8	128.8	133	128.4	1.75M
September 23, 2025	125.6	131.6	131.6	132	125.6	946,225
September 22, 2025	128	129.8	129.8	129.8	126	639,716
September 19, 2025	129.8	128.2	128.2	130.2	125	1.35M
September 18, 2025	132.8	128.2	128.2	132.8	127.4	521,417
September 17, 2025	124.4	128.6	128.6	128.6	124.4	377,864
September 16, 2025	127.83	125.4	125.4	128.2	124.4	1.13M
September 15, 2025	126	126.4	126.4	128.2	125	783,986
September 12, 2025	129.02	126.2	126.2	131.4	126	658,055

Costain Group PLC (COST.L) LSE