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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 11, 2025	127	129.8	129.8	130.2	127	1.17M
September 10, 2025	130	129	128	134.2	127.2	539,903
September 09, 2025	131.78	128.6	127.6	134	127.84	750,056
September 08, 2025	129.4	131.4	130.38	131.48	128.4	1.23M
September 05, 2025	130.27	128.8	128.8	131.8	127.2	1.33M
September 04, 2025	128.6	130.6	130.6	131.4	128.6	1.38M
September 03, 2025	132	131.6	131.6	134	130.8	1.61M
September 02, 2025	134.6	133	133	135.8	131	2.83M
September 01, 2025	134.6	135	135	135.8	133.98	1.69M
August 29, 2025	133.2	134.4	134.4	136.4	133.2	3.17M
August 28, 2025	130.2	134.4	134.4	135.2	130.2	2.57M
August 27, 2025	128.2	132.2	132.2	134.8	128.2	1.53M
August 26, 2025	134.8	129.8	129.8	134.8	128.6	1.15M
August 22, 2025	129.6	131.2	131.2	132.63	127.4	2.19M
August 21, 2025	135.6	129	129	137.4	126.33	4.32M
August 20, 2025	157.6	135.4	135.4	157.6	131.88	12.03M
August 19, 2025	166.8	163.4	163.4	166.8	158.2	2.01M
August 18, 2025	166.8	165.6	165.6	166.8	162.8	658,448
August 15, 2025	163	165.8	165.8	166	162.8	1.42M
August 14, 2025	162.8	162.4	162.4	166.4	160.8	947,211
August 13, 2025	166	164.8	164.8	172.4	164.6	1.37M
August 12, 2025	166.6	170	170	170.8	165.6	1.93M
August 11, 2025	169	166.2	166.2	169.8	165.23	567,101
August 08, 2025	166.75	168	168	169.5	165.2	1.38M
August 07, 2025	166.6	166	166	168.4	166	1.29M
August 06, 2025	169.6	167.4	167.4	169.6	165.6	729,029
August 05, 2025	163.8	165.6	165.6	168.27	163.8	1.85M
August 04, 2025	165	164	164	165	160.8	1.36M
August 01, 2025	163.4	162.4	162.4	165.4	160.8	958,213
July 31, 2025	160.2	163.6	163.6	166.8	160.2	2.17M
July 30, 2025	163	161.2	161.2	163.02	160.2	932,195
July 29, 2025	157.6	161.2	161.2	163.2	157.6	4.84M
July 28, 2025	153.8	157.4	157.4	159.82	153.8	1.49M
July 25, 2025	156.2	158	158	158.4	156	1.58M
July 24, 2025	153.8	156.4	156.4	159	153.8	968,289
July 23, 2025	156.45	156.8	156.8	158	155.8	680,632
July 22, 2025	156	155.4	155.4	157.6	154.46	1.2M
July 21, 2025	158.8	156.6	156.6	159.8	156.2	920,543
July 18, 2025	150	156.4	156.4	157.6	150	1.27M
July 17, 2025	152.18	154.4	154.4	155	151.8	836,828
July 16, 2025	152.76	152.6	152.6	153.2	150.2	2.61M
July 15, 2025	151.6	152	152	153.2	150.2	1.05M
July 14, 2025	148.8	151	151	151.8	148.2	427,557
July 11, 2025	149.6	149.2	149.2	149.8	144.2	660,327
July 10, 2025	148.24	148.6	148.6	149.4	145.8	954,296
July 09, 2025	147	146.6	146.6	149	146.4	3.72M
July 08, 2025	145.27	147.2	147.2	148.4	143.6	567,131
July 07, 2025	146	146.4	146.4	148.4	145.6	762,424
July 04, 2025	144.78	145.8	145.8	146.2	143.8	367,562

Costain Group PLC (COST.L) LSE