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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	187	191.2	191.2	192	187	1.05M
February 19, 2026	193	190.4	190.4	193	188.6	549,062
February 18, 2026	181.6	190.6	190.6	192.8	181.6	1.29M
February 17, 2026	189.4	187.8	187.8	189.4	184.8	1.38M
February 16, 2026	188	186.8	186.8	189.4	184.87	1.5M
February 13, 2026	193	187	187	193	183	1M
February 12, 2026	188.2	189.4	189.4	192.5	188.2	397,081
February 11, 2026	187.2	189.8	189.8	190	186.2	793,807
February 10, 2026	181.8	188.4	188.4	188.4	181.8	687,814
February 09, 2026	183	187.6	187.6	188	180.8	1.76M
February 06, 2026	182.8	181.8	181.8	186	180.6	1.21M
February 05, 2026	180.2	181.8	181.8	182.8	179	287,320
February 04, 2026	182.4	179.6	179.6	182.8	178	592,676
February 03, 2026	180	181.2	181.2	182.4	178	808,530
February 02, 2026	170.2	179.6	179.6	180	170.2	881,157
January 30, 2026	176.2	177	177	179.4	173.58	1.95M
January 29, 2026	179.4	176.2	176.2	179.4	175.6	869,934
January 28, 2026	171.2	177	177	181.4	171.2	428,634
January 27, 2026	174.8	178.8	178.8	178.8	171.6	878,140
January 26, 2026	174	173.4	173.4	181.6	170.8	2.38M
January 23, 2026	163	162	162	164.6	161	661,962
January 22, 2026	161.2	165	165	166.6	161.2	864,266
January 21, 2026	161.8	161.8	161.8	163	158	626,910
January 20, 2026	157.2	161	161	163.6	157.2	636,198
January 19, 2026	163	164	164	165	159.8	694,487
January 16, 2026	163.4	163	163	163.4	162	168,459
January 15, 2026	162.6	163.4	163.4	163.4	160.2	2.63M
January 14, 2026	162	160	160	163.51	158.4	1.29M
January 13, 2026	162	160.4	160.4	163	158.91	387,835
January 12, 2026	162.8	162	162	166.8	160.77	447,221
January 09, 2026	161.2	163.8	163.8	164.6	161.2	583,521
January 08, 2026	158.6	164.2	164.2	164.8	158.6	1.77M
January 07, 2026	155.2	160	160	161.2	155.2	512,616
January 06, 2026	158	162	162	162.2	156.8	404,180
January 05, 2026	157.8	157.4	157.4	159.2	154.09	403,088
January 02, 2026	158	157.2	157.2	159.8	155.8	2.86M
December 31, 2025	159.4	159.6	159.6	160	157.4	674,557
December 30, 2025	158.8	159.2	159.2	159.6	157.4	677,780
December 29, 2025	155.2	158.4	158.4	159.4	155.2	136,734
December 24, 2025	159.8	159	159	160	156.2	351,498
December 23, 2025	155.2	159.6	159.6	160.54	155.2	198,831
December 22, 2025	158.8	158.2	158.2	159	156.01	519,218
December 19, 2025	158	158.2	158.2	160	156.6	458,980
December 18, 2025	159.8	159.2	159.2	159.8	157.8	360,030
December 17, 2025	162.8	159.2	159.2	163	159.2	4.5M
December 16, 2025	159.8	159	159	160.32	156.8	762,869
December 15, 2025	154.2	157.6	157.6	160.2	153.32	1.82M
December 12, 2025	156	158.5	158.5	160.64	156	541,430
December 11, 2025	155.2	155.4	155.4	158	155.2	1.29M
December 10, 2025	156.2	157	157	158.4	156.2	267,849
December 09, 2025	156.8	157	157	157.8	154.6	272,030
December 08, 2025	157.8	155	155	157.8	154	427,784
December 05, 2025	147.8	155.2	155.2	157.6	147.8	482,453
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

Costain Group PLC (COST.L) LSE