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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Costain Group PLC (COST.L) LSE