Costain Group PLC (COST.L) LSE
189.60
-0.2(-0.11%)
Currency In GBp
- General
- Statistics
- Historical Data
- Profile
- Financials
189.60
-0.2(-0.11%)
Currency In GBp
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| April 02, 2026 | 190 | 189.6 | 189.6 | 192.8 | 184.8 | 624,922 |
| April 01, 2026 | 187.48 | 189.8 | 189.8 | 190 | 182.4 | 2.08M |
| March 31, 2026 | 175.8 | 181.4 | 181.4 | 184.4 | 175.8 | 1.83M |
| March 30, 2026 | 183.6 | 180.8 | 180.8 | 185.6 | 179.2 | 548,137 |
| March 27, 2026 | 192.6 | 184 | 184 | 194.78 | 182.8 | 570,586 |
| March 26, 2026 | 186 | 192.6 | 192.6 | 197.8 | 186 | 779,130 |
| March 25, 2026 | 189.4 | 191.4 | 191.4 | 193.13 | 187 | 663,639 |
| March 24, 2026 | 186.6 | 186.4 | 186.4 | 189.2 | 180.4 | 555,580 |
| March 23, 2026 | 186 | 186.4 | 186.4 | 190.4 | 174.32 | 931,557 |
| March 20, 2026 | 186 | 182.6 | 182.6 | 187 | 181.2 | 1.26M |
| March 19, 2026 | 184.8 | 182.8 | 182.8 | 185 | 175.2 | 1.58M |
| March 18, 2026 | 202 | 185.6 | 185.6 | 202 | 185.2 | 934,769 |
| March 17, 2026 | 190 | 193 | 193 | 196.4 | 190 | 960,764 |
| March 16, 2026 | 193.6 | 195.6 | 195.6 | 197.2 | 191.6 | 934,657 |
| March 13, 2026 | 198 | 195.8 | 195.8 | 198.6 | 192.8 | 700,567 |
| March 12, 2026 | 202 | 196.2 | 196.2 | 203.5 | 194.6 | 783,661 |
| March 11, 2026 | 194 | 202 | 202 | 203.5 | 194 | 1.21M |
| March 10, 2026 | 182.6 | 200.5 | 200.5 | 200.5 | 175.8 | 5.47M |
| March 09, 2026 | 176 | 170 | 170 | 176 | 166 | 1.46M |
| March 06, 2026 | 175 | 173.6 | 173.6 | 179.4 | 170.6 | 959,403 |
| March 05, 2026 | 175 | 176.2 | 176.2 | 179.4 | 175 | 719,379 |
| March 04, 2026 | 175.8 | 178.8 | 178.8 | 180 | 175.4 | 2.71M |
| March 03, 2026 | 182 | 177 | 177 | 184 | 174.8 | 1.64M |
| March 02, 2026 | 186.22 | 184 | 184 | 188 | 182 | 1.09M |
| February 27, 2026 | 193.35 | 186.6 | 186.6 | 195 | 186.6 | 8.04M |
| February 26, 2026 | 190 | 192 | 192 | 195 | 184.4 | 14.93M |
| February 25, 2026 | 189.5 | 186 | 186 | 190 | 183.4 | 758,284 |
| February 24, 2026 | 189.12 | 187.6 | 187.6 | 191.2 | 184.86 | 1.5M |
| February 23, 2026 | 187.2 | 186.6 | 186.6 | 192 | 185.6 | 954,598 |
| February 20, 2026 | 187 | 191.2 | 0 | 192 | 187 | 1.05M |
| February 19, 2026 | 193 | 190.4 | 0 | 193 | 188.6 | 549,062 |
| February 18, 2026 | 181.6 | 190.6 | 0 | 192.8 | 181.6 | 1.29M |
| February 17, 2026 | 189.4 | 187.8 | 0 | 189.4 | 184.8 | 1.38M |
| February 16, 2026 | 188 | 186.8 | 0 | 189.4 | 184.87 | 1.5M |
| February 13, 2026 | 193 | 187 | 0 | 193 | 183 | 1M |
| February 12, 2026 | 188.2 | 189.4 | 0 | 192.5 | 188.2 | 397,081 |
| February 11, 2026 | 187.2 | 189.8 | 0 | 190 | 186.2 | 793,807 |
| February 10, 2026 | 181.8 | 188.4 | 0 | 188.4 | 181.8 | 687,814 |
| February 09, 2026 | 183 | 187.6 | 0 | 188 | 180.8 | 1.76M |
| February 06, 2026 | 182.8 | 181.8 | 0 | 186 | 180.6 | 1.21M |
| February 05, 2026 | 180.2 | 181.8 | 0 | 182.8 | 179 | 287,320 |
| February 04, 2026 | 182.4 | 179.6 | 0 | 182.8 | 178 | 592,676 |
| February 03, 2026 | 180 | 181.2 | 0 | 182.4 | 178 | 808,530 |
| February 02, 2026 | 170.2 | 179.6 | 0 | 180 | 170.2 | 881,157 |
| January 30, 2026 | 176.2 | 177 | 0 | 179.4 | 173.58 | 1.95M |
| January 29, 2026 | 179.4 | 176.2 | 0 | 179.4 | 175.6 | 869,934 |
| January 28, 2026 | 171.2 | 177 | 0 | 181.4 | 171.2 | 428,634 |
| January 27, 2026 | 174.8 | 178.8 | 0 | 178.8 | 171.6 | 878,140 |
| January 26, 2026 | 174 | 173.4 | 0 | 181.6 | 170.8 | 2.39M |
| January 23, 2026 | 163 | 162 | 0 | 164.6 | 161 | 661,962 |
| January 22, 2026 | 161.2 | 165 | 0 | 166.6 | 161.2 | 864,266 |
| January 21, 2026 | 161.8 | 161.8 | 0 | 163 | 158 | 626,910 |
| January 20, 2026 | 157.2 | 161 | 0 | 163.6 | 157.2 | 636,198 |
| January 19, 2026 | 163 | 164 | 0 | 165 | 159.8 | 694,487 |
| January 16, 2026 | 163.4 | 163 | 0 | 163.4 | 162 | 326,359 |
| January 15, 2026 | 162.6 | 163.4 | 0 | 163.4 | 160.2 | 3.08M |
| January 14, 2026 | 162 | 160 | 0 | 163.51 | 158.4 | 1.29M |
| January 13, 2026 | 162 | 160.4 | 0 | 163 | 158.91 | 387,835 |
| January 12, 2026 | 162.8 | 162 | 0 | 166.8 | 160.77 | 447,221 |
| January 09, 2026 | 161.2 | 163.8 | 0 | 164.6 | 161.2 | 583,521 |