Costain Group PLC (COST.L) LSE

159.00

-0.6(-0.38%)

Updated at December 24 12:58PM

Currency In GBp

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 2025159.8159159160156.2351,498
December 23, 2025155.2159.6159.6160.54155.2198,831
December 22, 2025158.8158.2158.2159156.01519,218
December 19, 2025158158.2158.2160156.6458,980
December 18, 2025159.8159.2159.2159.8157.8360,030
December 17, 2025162.8159.2159.2163159.24.5M
December 16, 2025159.8159159160.32156.8762,869
December 15, 2025154.2157.6157.6160.2153.321.82M
December 12, 2025156158.5158.5160.64156541,430
December 11, 2025155.2155.4155.4158155.21.29M
December 10, 2025156.2157157158.4156.2267,849
December 09, 2025156.8157157157.8154.6272,030
December 08, 2025157.8155155157.8154427,784
December 05, 2025147.8155.2155.2157.6147.8482,453
December 04, 2025147.4155.2155.2155.4147.4440,079
December 03, 2025150.8153153153149.8183,482
December 02, 2025155.8150.4150.4155.8150.4241,426
December 01, 2025155.8151.8151.8155.8149.72327,373
November 28, 2025154153.6153.6154.8151.8268,794
November 27, 2025151152.8152.8154149488,710
November 26, 2025148.2150.2150.2150.2146.6285,805
November 25, 2025148.2147147148.2143356,538
November 24, 2025148145.8145.8148145440,971
November 21, 2025140.2146.6146.6148.2140.2979,543
November 20, 2025149.8144.8144.8149.8144.61.52M
November 19, 2025144.2145.8145.8148144513,988
November 18, 2025154.8146.6146.6154.8144.8701,518
November 17, 2025152.8150150152.8146.8503,974
November 14, 2025148.6150.2150.2150.8147.4355,824
November 13, 2025148.6151.8151.8157.8148.6483,306
November 12, 2025155.8156156156.8154.41.05M
November 11, 2025152155155156151.2616,329
November 10, 2025149.8153153154.8146.731.61M
November 07, 2025148147.2147.2149.8146.2781,654
November 06, 2025151.6149149152.4148.45.59M
November 05, 2025154.8151.8151.8154.81512.32M
November 04, 2025152.2153153153.4151880,108
November 03, 2025154.4154.2154.2155.4152.21.25M
October 31, 2025155.8153.4153.4155.8153.4674,201
October 30, 2025153.4155155155.8153.4273,999
October 29, 2025157.8155.2155.2157.8154667,174
October 28, 2025155154.4154.4155152.8355,519
October 27, 2025152.6153.6153.6157.41521.03M
October 24, 2025151.2153.4153.4153.4150273,128
October 23, 2025150.2151.6151.6152.2150373,492
October 22, 2025148.2150.8150.8152.6148.23.31M
October 21, 2025150.2149.8149.8150.8148.4647,800
October 20, 2025155.8149.6149.6155.8149.4373,039
October 17, 2025151150150151.61481.85M
October 16, 2025150.8151.8151.8152.4150493,188
October 15, 2025156151.4151.4156149811,069
October 14, 2025150.78150150151.8148.81.07M
October 13, 2025147152.4152.4159.61453.77M
October 10, 2025144.8140.4140.4144.8139.8611,097
October 09, 2025139.35141.6141.6142.6138.8540,257
October 08, 2025136.6140140140136.6726,155
October 07, 2025141.4138138141.4138394,105
October 06, 2025141.2139.4139.4141.8138.04443,267
October 03, 2025139.8141.2141.2141.6137.4911,784
October 02, 2025135.4138.4138.4139.61352.99M
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved