LSE - Delayed Quote
GBp
Costain Group PLC (COST.L)
256.00
+3.00
(+1.19%)
As of 9:58:18 AM GMT. Market Open.
Currency in GBp
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 2, 2026
253.00
256.00
251.00
256.00
256.00
261,795
Oct 30, 2026
255.00
257.50
250.50
253.00
253.00
1,066,393
Oct 29, 2026
256.00
263.50
256.00
258.00
258.00
589,450
Oct 28, 2026
264.00
267.50
257.50
259.50
259.50
993,142
Oct 27, 2026
258.00
265.23
251.50
263.50
263.50
683,699
Oct 26, 2026
249.50
259.50
249.50
259.50
259.50
532,965
Oct 23, 2026
248.00
250.50
246.50
249.00
249.00
330,336
Oct 22, 2026
252.50
255.00
248.50
248.50
248.50
2,024,900
Oct 21, 2026
251.00
255.50
250.50
254.00
254.00
482,994
Oct 20, 2026
250.00
257.00
249.00
252.00
252.00
819,713
Oct 19, 2026
248.00
255.50
248.00
254.00
254.00
1,244,426
Oct 16, 2026
248.50
254.50
247.00
253.00
253.00
2,515,097
Oct 15, 2026
244.50
249.50
241.52
246.50
246.50
2,742,963
Oct 14, 2026
242.00
251.00
242.00
248.00
248.00
1,495,911
Oct 13, 2026
245.00
246.19
241.50
243.50
243.50
2,297,249
Oct 12, 2026
241.00
243.50
240.00
243.00
243.00
706,469
Oct 9, 2026
243.00
245.00
239.50
241.00
241.00
808,533
Oct 8, 2026
246.50
246.50
232.50
240.50
240.50
1,278,976
Oct 7, 2026
258.00
258.00
242.00
243.50
243.50
916,953
Oct 6, 2026
255.50
256.50
248.00
253.50
253.50
683,499
Oct 5, 2026
262.00
263.50
254.00
254.00
254.00
1,128,071
Oct 2, 2026
262.00
263.50
257.00
262.00
262.00
1,416,248
Oct 1, 2026
262.00
262.00
254.00
257.50
257.50
1,518,255
Sep 30, 2026
261.50
264.50
258.00
260.00
260.00
1,240,163
Sep 29, 2026
262.50
263.00
257.50
260.50
260.50
789,553
Sep 28, 2026
260.00
265.00
255.50
262.50
262.50
990,208
Sep 25, 2026
256.00
259.50
253.50
256.00
256.00
1,767,967
Sep 24, 2026
250.50
256.00
250.00
254.00
254.00
1,312,379
Sep 23, 2026
252.00
256.00
251.50
253.00
253.00
1,311,690
Sep 22, 2026
254.50
257.50
249.00
255.50
255.50
8,567,004
Sep 21, 2026
250.00
259.00
250.00
254.00
254.00
739,797
Sep 18, 2026
251.00
255.20
247.50
254.50
254.50
2,236,869
Sep 17, 2026
2
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 17, 2026
242.50
253.00
242.50
250.00
250.00
3,832,546
Sep 16, 2026
225.00
250.00
225.00
246.50
246.48
2,659,867
Sep 15, 2026
223.00
228.66
223.00
225.50
225.48
786,906
Sep 14, 2026
229.50
230.50
223.00
225.00
224.98
10,544,045
Sep 11, 2026
233.50
233.50
222.50
229.00
228.98
5,073,144
Sep 10, 2026
224.00
227.50
222.00
222.50
222.48
3,694,815
Sep 9, 2026
225.00
230.00
223.50
226.50
226.48
1,494,951
Sep 8, 2026
225.00
235.50
219.50
225.00
224.98
4,574,703
Sep 7, 2026
228.00
233.00
224.15
225.00
224.98
476,774
Sep 4, 2026
226.00
228.00
224.00
227.50
227.48
3,653,624
Sep 3, 2026
232.00
232.00
218.00
225.00
224.98
604,835
Sep 2, 2026
234.50
234.50
217.00
221.50
221.48
576,213
Sep 1, 2026
229.50
230.50
220.50
224.00
223.98
635,813
Aug 28, 2026
231.50
235.00
230.00
230.50
230.48
1,184,339
Aug 27, 2026
232.00
236.00
230.50
230.50
230.48
375,272
Aug 26, 2026
231.50
238.00
226.50
232.50
232.48
625,396
Aug 25, 2026
227.00
233.50
225.00
231.00
230.98
528,139
Aug 24, 2026
230.00
232.00
224.00
225.50
225.48
1,106,450
Aug 21, 2026
218.00
228.50
218.00
226.50
226.48
694,438
Aug 20, 2026
225.50
229.95
219.50
221.00
220.98
442,094
Aug 19, 2026
228.50
232.50
223.00
225.50
225.48
532,729
Aug 18, 2026
226.00
236.00
221.00
227.50
227.48
956,837
Aug 17, 2026
241.00
241.00
228.50
228.50
228.48
642,479
Aug 14, 2026
236.00
240.00
228.50
234.50
234.48
2,730,958
Aug 13, 2026
228.50
237.80
219.28
229.50
229.48
3,026,665
Aug 12, 2026
221.00
226.50
210.50
219.50
219.48
1,442,347
Aug 11, 2026
217.00
220.50
215.00
218.50
218.48
312,496
Aug 10, 2026
216.50
220.15
214.50
216.50
216.48
281,328
Aug 7, 2026
214.50
217.05
209.00
215.50
215.48
1,608,063
Aug 6, 2026
208.00
217.50
208.00
215.50
215.48
364,002
Aug 5, 2026
204.00
216.00
204.00
214.00
213.98
453,159
Aug 4, 2026
201.50
215.25
201.50
211.50
211.48
520,254
Aug 3, 2026
202.00
215.00
202.00
212.50
212.48
252,267
Jul 31, 2026
210.50
216.50
210.50
211.00
210.98
719,253
Jul 30, 2026
209.50
213.00
204.00
211.50
211.48
710,086
Jul 29, 2026
209.00
213.00
206.50
208.00
207.98
600,715
Jul 28, 2026
219.00
219.00
206.50
211.50
211.48
463,122
Jul 27, 2026
220.00
220.50
214.00
214.00
213.98
354,552
Jul 24, 2026
217.50
220.50
213.00
216.50
216.48
266,293
Jul 23, 2026
217.50
219.00
215.00
216.00
215.98
325,562
Jul 22, 2026
206.50
220.00
206.50
218.00
217.98
524,777
Jul 21, 2026
212.00
218.50
211.00
215.00
214.98
1,267,531
Jul 20, 2026
205.00
217.50
205.00
210.00
209.98
628,570
Jul 17, 2026
211.00
213.00
209.00
210.00
209.98
592,758
Jul 16, 2026
212.00
213.00
208.50
213.00
212.98
688,990
Jul 15, 2026
206.00
215.50
204.00
211.50
211.48
959,780
Jul 14, 2026
218.50
218.50
204.36
207.00
206.98
415,072
Jul 13, 2026
207.50
209.50
205.00
209.00
208.98
1,916,318
Jul 10, 2026
209.50
210.00
207.00
209.00
208.98
1,623,174
Jul 9, 2026
214.00
214.00
205.00
209.50
209.48
3,177,481
Jul 8, 2026
208.00
209.00
203.50
205.00
204.98
2,346,700
Jul 7, 2026
218.00
218.00
207.50
209.00
208.98
1,321,584
Jul 6, 2026
207.50
218.00
207.50
217.50
217.48
1,892,712
Jul 3, 2026
209.00
219.50
209.00
217.00
216.98
3,951,827
Jul 2, 2026
212.00
216.00
210.50
210.50
210.48
936,284
Jul 1, 2026
204.50
213.67
201.50
213.50
213.48
534,773
Jun 30, 2026
216.00
216.00
206.36
207.50
207.48
338,030
Jun 29, 2026
214.00
214.00
204.00
205.50
205.48
421,094
Jun 26, 2026
210.00
212.55
201.00
210.00
209.98
790,421
Jun 25, 2026
208.00
214.00
200.00
212.00
211.98
647,690
Jun 24, 2026
205.00
209.50
202.50
207.00
206.98
272,450
Jun 23, 2026
202.50
213.00
202.00
206.00
205.98
420,414
Jun 22, 2026
207.00
210.00
204.00
210.00
209.98
609,420
Jun 19, 2026
212.50
212.50
204.50
207.00
206.98
2,716,894
Jun 18, 2026
209.00
211.50
206.50
210.50
210.48
704,608
Jun 17, 2026
206.00
210.00
203.50
210.00
209.98
552,796
Jun 16, 2026
202.00
207.00
200.60
204.00
203.98
710,652
Jun 15, 2026
198.00
203.50
194.00
202.00
201.98
1,386,841
Jun 12, 2026
195.00
198.40
189.49
195.00
194.98
1,841,435
Jun 11, 2026
188.80
193.80
186.40
193.60
193.58
397,099
Jun 10, 2026
190.00
190.60
185.80
189.00
188.98
382,389
Jun 9, 2026
192.60
194.20
189.00
189.00
188.98
415,932
Jun 8, 2026
187.00
195.00
187.00
192.60
192.58
1,457,319
Jun 5, 2026
191.00
197.75
191.00
193.80
193.78
872,720
Jun 4, 2026
194.40
195.00
186.40
194.80
194.78
531,498
Jun 3, 2026
193.80
195.00
186.20
193.80
193.78
661,628
Jun 2, 2026
191.20
194.00
187.40
192.60
192.58
382,530
Jun 1, 2026
196.00
196.00
188.00
189.80
189.78
746,495
May 29, 2026
199.80
199.80
189.60
193.80
193.78
687,182
May 28, 2026
185.00
194.00
185.00
191.00
190.98
1,375,479
May 27, 2026
199.80
199.80
190.60
191.20
191.18
1,010,130
May 26, 2026
194.80
198.80
191.69
196.00
195.98
459,590
May 22, 2026
192.60
195.40
191.00
192.80
192.78
408,034
May 21, 2026
193.40
196.80
189.20
192.40
192.38
1,540,486
May 20, 2026
193.00
194.80
188.60
193.40
193.38
4,061,820
May 19, 2026
206.00
206.00
191.40
193.00
192.98
1,775,715
May 18, 2026
197.40
202.50
196.20
197.00
196.98
1,786,840
May 15, 2026
199.00
202.50
198.60
201.50
201.48
1,201,456
May 14, 2026
197.60
206.00
191.80
203.00
202.98
1,998,623
May 13, 2026
196.00
197.80
193.00
196.60
196.58
921,478
May 12, 2026
196.20
197.62
192.80
195.00
194.98
1,193,255
May 11, 2026
198.00
198.00
192.60
197.60
197.58
851,187
May 8, 2026
193.20
198.40
193.20
194.20
194.18
493,206
May 7, 2026
199.00
199.00
188.40
195.60
195.58
1,958,097
May 6, 2026
189.80
195.20
187.60
193.40
193.38
723,669
May 5, 2026
189.80
189.80
181.00
187.00
186.98
641,656
May 1, 2026
189.40
189.40
184.80
186.80
186.78
523,061
Apr 30, 2026
176.80
188.60
174.20
186.60
186.58
966,882
Apr 29, 2026
178.20
179.80
174.20
176.00
175.99
1,181,138
Apr 28, 2026
183.00
183.00
177.20
178.60
178.59
553,820
Apr 27, 2026
180.40
182.20
178.60
179.20
179.19
669,604
Apr 24, 2026
184.00
184.00
178.60
180.40
180.39
1,028,748
Apr 23, 2026
184.00
185.80
182.20
183.80
183.79
727,612
Apr 22, 2026
184.00
187.40
183.60
185.40
185.38
1,701,469
Apr 21, 2026
195.60
195.60
184.20
184.80
184.79
441,420
Apr 20, 2026
187.40
191.60
186.00
186.40
186.38
456,781
Apr 17, 2026
189.80
191.84
185.40
191.20
191.18
1,222,654
Apr 16, 2026
3.2
Dividend
Dividends on any given ex-date include regular and any special dividends
Apr 16, 2026
198.40
200.00
187.60
189.00
188.98
1,167,564
Apr 15, 2026
196.80
200.00
192.00
193.20
193.15
491,650
Apr 14, 2026
190.00
200.00
190.00
198.20
198.15
972,882
Apr 13, 2026
198.20
206.00
195.40
195.60
195.55
454,493
Apr 10, 2026
196.20
203.50
195.20
199.60
199.55
986,050
Apr 9, 2026
198.00
198.00
192.40
197.00
196.95
2,507,205
Apr 8, 2026
197.40
199.60
188.20
195.00
194.95
4,716,916
Apr 7, 2026
193.00
193.00
186.40
188.40
188.35
1,331,491
Apr 2, 2026
190.00
192.80
184.80
189.60
189.55
624,918
Apr 1, 2026
184.80
190.00
182.40
189.80
189.75
2,078,406
Mar 31, 2026
175.80
184.40
175.80
181.40
181.36
3,849,747
Mar 30, 2026
183.60
185.60
179.20
180.80
180.76
548,131
Mar 27, 2026
192.60
194.78
182.80
184.00
183.95
570,581
Mar 26, 2026
186.00
197.80
186.00
192.60
192.55
779,125
Mar 25, 2026
189.40
193.13
187.00
191.40
191.35
668,138
Mar 24, 2026
186.20
189.20
180.40
186.40
186.35
555,578
Mar 23, 2026
186.00
190.40
174.32
186.40
186.35
931,555
Mar 20, 2026
186.00
187.00
181.20
182.60
182.55
3,861,997
Mar 19, 2026
184.80
185.00
175.20
182.80
182.75
1,575,783
Mar 18, 2026
202.00
202.00
185.20
185.60
185.55
934,766
Mar 17, 2026
190.00
196.40
190.00
193.00
192.95
1,802,295
Mar 16, 2026
193.60
197.20
191.60
195.60
195.55
942,924
Mar 13, 2026
198.00
198.60
192.80
195.80
195.75
700,565
Mar 12, 2026
202.00
203.50
194.60
196.20
196.15
789,794
Mar 11, 2026
194.00
203.50
194.00
202.00
201.95
1,209,943
Mar 10, 2026
182.60
200.50
175.80
200.50
200.45
5,515,426
Mar 9, 2026
176.00
176.00
166.00
170.00
169.96
1,628,907
Mar 6, 2026
175.00
179.40
170.60
173.60
173.56
966,079
Mar 5, 2026
175.00
179.40
175.00
176.20
176.16
719,373
Mar 4, 2026
175.80
180.00
175.40
178.80
178.76
2,063,553
Mar 3, 2026
182.00
184.00
174.80
177.00
176.96
1,702,443
Mar 2, 2026
184.00
186.60
183.40
184.00
183.95
1,089,793
Feb 27, 2026
191.40
195.00
186.60
186.60
186.55
8,038,874
Feb 26, 2026
190.00
195.00
184.40
192.00
191.95
14,934,642
Feb 25, 2026
189.00
190.00
183.40
186.00
185.95
758,281
Feb 24, 2026
185.20
191.20
184.86
187.60
187.55
1,502,847
Feb 23, 2026
187.20
192.00
185.60
186.60
186.55
954,593
Feb 20, 2026
192.00
192.00
187.00
191.20
191.15
1,145,537
Feb 19, 2026
193.00
193.00
188.60
190.40
190.35
549,057
Feb 18, 2026
181.60
192.80
181.60
190.60
190.55
1,292,861
Feb 17, 2026
189.40
189.40
184.80
187.80
187.75
1,380,612
Feb 16, 2026
188.00
189.40
184.87
186.80
186.75
1,496,284
Feb 13, 2026
193.00
193.00
183.00
187.00
186.95
1,003,047
Feb 12, 2026
188.20
192.50
188.20
189.40
189.35
397,077
Feb 11, 2026
187.20
190.00
186.20
189.80
189.75
793,804
Feb 10, 2026
181.80
188.40
181.80
188.40
188.35
687,814
Feb 9, 2026
183.00
188.00
180.80
187.60
187.55
1,761,346
Feb 6, 2026
182.80
186.00
180.60
181.80
181.76
1,212,043
Feb 5, 2026
180.20
182.80
179.00
181.80
181.76
287,313
Feb 4, 2026
182.40
182.80
178.00
179.60
179.56
592,672
Feb 3, 2026
180.00
182.40
178.00
181.20
181.16
808,528
Feb 2, 2026
170.20
180.00
170.20
179.60
179.56
881,155
Jan 30, 2026
176.20
179.40
173.58
177.00
176.96
1,954,919
Jan 29, 2026
179.40
179.40
175.60
176.20
176.16
869,927
Jan 28, 2026
171.20
181.40
171.20
177.00
176.96
428,627
Jan 27, 2026
174.80
178.80
171.60
178.80
178.76
878,134
Jan 26, 2026
174.00
181.60
170.80
173.40
173.36
2,385,746
Jan 23, 2026
163.00
164.60
161.00
162.00
161.96
661,960
Jan 22, 2026
161.20
166.60
161.20
165.00
164.96
864,265
Jan 21, 2026
161.80
163.00
158.00
161.80
161.76
626,909
Jan 20, 2026
157.20
163.60
157.20
161.00
160.96
636,198
Jan 19, 2026
163.00
165.00
159.80
164.00
163.96
694,487
Jan 16, 2026
163.40
163.40
162.00
163.00
162.96
326,356
Jan 15, 2026
162.60
163.40
160.20
163.40
163.36
3,080,888
Jan 14, 2026
162.00
163.51
158.40
160.00
159.96
1,292,919
Jan 13, 2026
162.00
163.00
158.91
160.40
160.36
387,835
Jan 12, 2026
162.80
166.80
160.77
162.00
161.96
447,219
Jan 9, 2026
161.20
164.60
161.20
163.80
163.76
583,518
Jan 8, 2026
158.60
164.80
158.60
164.20
164.16
1,767,930
Jan 7, 2026
155.20
161.20
155.20
160.00
159.96
512,614
Jan 6, 2026
158.00
162.20
156.80
162.00
161.96
404,176
Jan 5, 2026
157.80
159.20
154.09
157.40
157.36
403,083
Jan 2, 2026
158.00
159.80
155.80
157.20
157.16
2,858,477
Dec 31, 2025
158.00
160.00
157.40
159.60
159.56
674,556
Dec 30, 2025
158.80
159.60
157.40
159.20
159.16
677,780
Dec 29, 2025
155.20
159.40
155.20
158.40
158.36
136,732
Dec 24, 2025
159.80
160.00
156.20
159.00
158.96
351,498
Dec 23, 2025
155.20
160.54
155.20
159.60
159.56
198,831
Dec 22, 2025
158.80
159.00
156.01
158.20
158.16
519,216
Dec 19, 2025
158.00
160.00
156.60
158.20
158.16
458,977
Dec 18, 2025
159.80
159.80
157.80
159.20
159.16
360,029
Dec 17, 2025
162.80
163.00
159.20
159.20
159.16
4,496,666
Dec 16, 2025
159.80
160.32
156.80
159.00
158.96
762,868
Dec 15, 2025
154.20
160.20
153.32
157.60
157.56
1,823,323
Dec 12, 2025
156.00
160.63
156.00
158.80
158.76
671,634
Dec 11, 2025
155.20
158.00
155.20
155.40
155.36
1,292,027
Dec 10, 2025
156.20
158.40
156.20
157.00
156.96
267,847
Dec 9, 2025
156.80
157.80
154.60
157.00
156.96
272,030
Dec 8, 2025
157.80
157.80
154.00
155.00
154.96
427,781
Dec 5, 2025
147.80
157.60
147.80
155.20
155.16
482,452
Dec 4, 2025
147.40
155.40
147.40
155.20
155.16
440,078
Dec 3, 2025
150.80
153.00
149.80
153.00
152.96
183,482
Dec 2, 2025
155.80
155.80
150.40
150.40
150.36
241,424
Dec 1, 2025
155.80
155.80
149.72
151.80
151.76
327,373
Nov 28, 2025
154.00
154.80
151.80
153.60
153.56
268,791
Nov 27, 2025
151.00
154.00
149.00
152.80
152.76
488,708
Nov 26, 2025
148.20
150.20
146.60
150.20
150.16
285,805
Nov 25, 2025
148.20
148.20
143.00
147.00
146.96
356,537
Nov 24, 2025
148.00
148.00
145.00
145.80
145.76
440,970
Nov 21, 2025
140.20
148.20
140.20
146.60
146.56
979,540
Nov 20, 2025
149.80
149.80
144.60
144.80
144.76
1,517,709
Nov 19, 2025
144.20
148.00
144.00
145.80
145.76
513,988
Nov 18, 2025
154.80
154.80
144.80
146.60
146.56
701,518
Nov 17, 2025
152.80
152.80
146.80
150.00
149.96
503,972
Nov 14, 2025
148.60
150.80
147.40
150.20
150.16
355,823
Nov 13, 2025
148.60
157.80
148.60
151.80
151.76
483,305
Nov 12, 2025
155.80
156.80
154.40
156.00
155.96
1,053,787
Nov 11, 2025
152.00
156.00
151.20
155.00
154.96
616,327
Nov 10, 2025
149.80
154.80
146.73
153.00
152.96
1,610,184
Nov 7, 2025
148.00
149.80
146.20
147.20
147.16
781,654
Nov 6, 2025
151.60
152.40
148.40
149.00
148.96
5,585,307
Nov 5, 2025
154.80
154.80
151.00
151.80
151.76
2,322,250
Nov 4, 2025
152.20
153.40
151.00
153.00
152.96
860,110
Nov 3, 2025
154.40
155.40
152.20
154.20
154.16
1,247,879
