Become a Member

Track your favourite stocks
Create & monitor portfolios
Daily portfolio value

Sign Up

Company	Chg	Chg %
Quickpicks
£	%
Add shares to your quickpicks to display them here!

Costain Group (COST) Share Price

Intraday
Historical

Price	184.80p on 21-04-2026 at 18:50:06
Change	-1.60p -0.86%
Buy	185.60p
Sell	184.80p

Last Trade:	Buy 4,302.00 at 185.748p
Day's Volume:	441,391
Last Close:	184.80p
Open:	195.60p
ISIN:	GB00B64NSP76

Day's Range	184.20p - 195.60p
52wk Range:	103.80p - 203.50p
Market Capitalisation:	£496.45m
VWAP:	185.74453p
Shares in Issue:	268.64m

Sector: Industrial Services

Listed In: FTSE All-Share, FTSE All-Share ex Investment Trusts, FTSE Small Cap, FTSE Small Cap ex Investment Trusts

Buy/Sell	Volume	Trade Prc	Trade Type	Trade Time
Costain Group (COST) Latest Trades
Buy*	4,302	185.748p	SI Trade Negotiated Trade	16:47:04 - 21-Apr-26
Buy*	40,000	185.1506p	Ordinary	16:37:25 - 21-Apr-26
Sell*	123,691	184.80p	Uncrossing Trade	16:35:15 - 21-Apr-26
Buy*	703	185.20p	SI Trade	16:29:28 - 21-Apr-26
Sell*	803	184.80p	Automatic Execution	16:28:16 - 21-Apr-26
Sell*	725	184.80p	Automatic Execution	16:27:45 - 21-Apr-26
Sell*	134	184.80p	Automatic Execution	16:27:45 - 21-Apr-26
Sell*	723	185.00p	Automatic Execution	16:26:26 - 21-Apr-26
Sell*	321	185.00p	Automatic Execution	16:26:26 - 21-Apr-26
Sell*	897	185.00p	Automatic Execution	16:26:26 - 21-Apr-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Apr 2026 (Tue)	195.60	195.60	184.20	184.80	441,391
20th Apr 2026 (Mon)	187.40	189.40	186.00	186.40	456,745
17th Apr 2026 (Fri)	189.80	191.20	185.40	191.20	1,222,625
16th Apr 2026 (Thu)	198.40	198.40	187.60	189.00	1,167,538
15th Apr 2026 (Wed)	196.80	200.00	192.00	193.20	491,624
14th Apr 2026 (Tue)	190.00	199.00	190.00	198.20	972,859
13th Apr 2026 (Mon)	198.20	198.80	195.40	195.60	454,458
10th Apr 2026 (Fri)	196.20	203.50	196.20	199.60	986,020
9th Apr 2026 (Thu)	198.00	198.00	192.40	197.00	2,507,182
8th Apr 2026 (Wed)	197.40	199.40	195.00	195.00	4,716,889
7th Apr 2026 (Tue)	193.00	193.00	187.00	188.40	1,331,454
6th Apr 2026 (Mon)	189.60	189.60	189.60	189.60	0
3rd Apr 2026 (Fri)	189.60	189.60	189.60	189.60	0
2nd Apr 2026 (Thu)	190.00	192.00	184.80	189.60	624,892
1st Apr 2026 (Wed)	184.80	190.00	184.80	189.80	2,078,379
31st Mar 2026 (Tue)	175.80	183.20	175.80	181.40	3,849,725
30th Mar 2026 (Mon)	183.60	183.80	179.60	180.80	548,105
27th Mar 2026 (Fri)	192.60	192.60	182.80	184.00	570,561
26th Mar 2026 (Thu)	186.00	193.80	186.00	192.60	779,109
25th Mar 2026 (Wed)	189.40	192.80	188.80	191.40	668,116
24th Mar 2026 (Tue)	186.20	188.60	181.40	186.40	555,566
23rd Mar 2026 (Mon)	186.00	190.40	174.60	186.40	931,529

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
21st Apr 2026 5:15 pm	RNS	Holding(s) in Company
16th Apr 2026 4:59 pm	RNS	Holding(s) in Company
15th Apr 2026 3:16 pm	RNS	Transaction in Own Shares
15th Apr 2026 3:05 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 3:29 pm	RNS	Director Declaration
13th Apr 2026 11:20 am	RNS	Director/PDMR Shareholding
8th Apr 2026 10:30 am	RNS	Transaction in Own Shares
2nd Apr 2026 11:19 am	RNS	Annual Financial Report
1st Apr 2026 10:30 am	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Director/PDMR Shareholding

See more Costain Group regulatory news

FTSE 100 Latest

Value10,498.09

Change-110.99