InvestSMART

Costain Group PLC (LON: COST) - Share Price

Current share price for COST : 254.500p 4.5 (1.80%)+

Currency: GBX (p)

Costain Group PLC's current share price is 254.50p. This constitutes a share price movement of 11.14% when compared to its closing share price of 229.00p seven days ago. Relative to today's opening stock price, the COST stock price is up 4.5 or 1.80%.

COST Share Price Performance

Period Starting
Price
Highest
Price
Lowest
Price
Last
Price
Volume
(daily average)
Movement
This Year (2026) 158.00p 255.20p 154.09p 254.50p 1,360,480 96.5 (61.08%)
Last Year (2025) 105.00p 172.40p 85.40p 159.60p 1,262,267 54.6 (52%)
This Financial Year (FY2027) 204.50p 255.20p 201.50p 254.50p 1,493,732 50 (24.45%)
Last Financial Year (FY2026) 149.40p 216.00p 124.40p 207.50p 1,268,990 58.1 (38.89%)

COST Share Price History

Date Open High Low Close Volume Daily Movement
9 Jul 2026 214.00p 214.00p 205.00p 209.50p 3,177,481 -4.5 (-2.10%)
8 Jul 2026 208.00p 209.00p 203.50p 205.00p 2,346,700 -3 (-1.44%)
7 Jul 2026 218.00p 218.00p 207.50p 209.00p 1,321,584 -9 (-4.13%)
6 Jul 2026 207.50p 218.00p 207.50p 217.50p 1,892,712 10 (4.82%)
3 Jul 2026 209.00p 219.50p 209.00p 217.00p 3,951,827 8 (3.83%)
2 Jul 2026 212.00p 216.00p 210.50p 210.50p 936,284 -1.5 (-0.71%)
1 Jul 2026 204.50p 213.67p 201.50p 213.50p 534,773 9 (4.40%)
30 Jun 2026 216.00p 216.00p 206.36p 207.50p 338,030 -8.5 (-3.94%)
29 Jun 2026 214.00p 214.00p 204.00p 205.50p 421,094 -8.5 (-3.97%)
26 Jun 2026 210.00p 212.55p 201.00p 210.00p 790,421 0 (0%)
25 Jun 2026 208.00p 214.00p 200.00p 212.00p 647,690 4 (1.92%)
24 Jun 2026 205.00p 209.50p 202.50p 207.00p 272,450 2 (0.98%)
23 Jun 2026 202.50p 213.00p 202.00p 206.00p 420,414 3.5 (1.73%)
22 Jun 2026 207.00p 210.00p 204.00p 210.00p 609,420 3 (1.45%)
19 Jun 2026 212.50p 212.50p 204.50p 207.00p 2,716,894 -5.5 (-2.59%)
18 Jun 2026 209.00p 211.50p 206.50p 210.50p 704,608 1.5 (0.72%)
17 Jun 2026 206.00p 210.00p 203.50p 210.00p 552,796 4 (1.94%)
16 Jun 2026 202.00p 207.00p 200.60p 204.00p 710,652 2 (0.99%)
15 Jun 2026 198.00p 203.50p 194.00p 202.00p 1,386,841 4 (2.02%)
12 Jun 2026 195.00p 198.40p 189.49p 195.00p 1,841,435 0 (0%)
11 Jun 2026 188.80p 193.80p 186.40p 193.60p 397,099 4.8 (2.54%)
10 Jun 2026 190.00p 190.60p 185.80p 189.00p 382,389 -1 (-0.53%)
9 Jun 2026 192.60p 194.20p 189.00p 189.00p 415,932 -3.6 (-1.87%)
8 Jun 2026 187.00p 195.00p 187.00p 192.60p 1,457,319 5.6 (2.99%)
5 Jun 2026 191.00p 197.75p 191.00p 193.80p 872,720 2.8 (1.47%)

51 - 75 of 7641 results

Page 3 of 306

DISCLOSURE: InvestSMART Group Limited employees may have an interest in the securities and managed funds displayed via this service. Please refer to our Financial Services Guide for more information.

Data shown on this website is sourced by Morningstar
© Morningstar. All rights reserved. Neither any Morningstar company nor any of their content providers guarantee the data or content contained herein to be accurate, complete or timely nor will they have any liability for its use or distribution. Any general advice has been prepared by Morningstar Australasia Pty Ltd (ABN: 95 090 665 544, AFSL: 240892) and/or Morningstar Research Limited, subsidiaries of Morningstar, Inc, without reference to your objectives, financial situation or needs. You should consider the advice in light of these matters and, if applicable, the relevant Product Disclosure Statement (in respect of Australian products) or Investment Statement (in respect of New Zealand products) before making any decision to invest. No Morningstar-affiliated company or any of their employees is providing you with personalised financial advice. To obtain advice tailored to your particular circumstances, please contact a professional financial adviser. Some material is copyright and published under licence from ASX Operations Pty Limited ACN 004 523 782 ("ASXO"). Data and content is provided for personal use only.