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	146.60p on 18-11-2025 at 18:40:06
Change	-3.40p -2.27%
Buy	146.00p
Sell	145.20p

Last Trade:	Buy 4,927.00 at 146.60p
Day's Volume:	701,503
Last Close:	146.60p
Open:	154.80p
ISIN:	GB00B64NSP76

Day's Range	144.80p - 154.80p
52wk Range:	85.40p - 171.00p
Market Capitalisation:	£391.00m
VWAP:	147.01968p
Shares in Issue:	266.71m

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*	4,927	146.60p	SI Trade	16:35:21 - 18-Nov-25
Buy*	129,645	146.60p	Suspected BUY Trade	16:35:21 - 18-Nov-25
Sell*	619	145.80p	Automatic Execution	16:29:55 - 18-Nov-25
Sell*	535	145.80p	Automatic Execution	16:29:55 - 18-Nov-25
Sell*	186	145.80p	Automatic Execution	16:29:55 - 18-Nov-25
Sell*	100	145.80p	Automatic Execution	16:29:55 - 18-Nov-25
Buy*	579	146.00p	Automatic Execution	16:29:15 - 18-Nov-25
Buy*	25	146.00p	Automatic Execution	16:28:09 - 18-Nov-25
Sell*	411	145.80p	SI Trade	16:27:39 - 18-Nov-25
Buy*	235	146.00p	Automatic Execution	16:27:08 - 18-Nov-25

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
18th Nov 2025 (Tue)	154.80	154.80	144.80	146.60	701,503
17th Nov 2025 (Mon)	152.80	152.80	146.80	150.00	503,949
14th Nov 2025 (Fri)	148.60	150.80	147.60	150.20	355,789
13th Nov 2025 (Thu)	148.60	157.80	148.60	151.80	483,284
12th Nov 2025 (Wed)	155.80	156.80	154.80	156.00	1,053,767
11th Nov 2025 (Tue)	152.00	156.00	151.20	155.00	616,306
10th Nov 2025 (Mon)	149.80	154.80	148.20	153.00	1,610,150
7th Nov 2025 (Fri)	148.00	149.40	146.20	147.20	781,630
6th Nov 2025 (Thu)	151.60	152.20	148.40	149.00	5,585,288
5th Nov 2025 (Wed)	154.80	154.80	151.20	151.80	2,322,228
4th Nov 2025 (Tue)	152.20	153.20	151.00	153.00	860,091
3rd Nov 2025 (Mon)	154.40	155.20	152.20	154.20	1,247,844
31st Oct 2025 (Fri)	155.80	155.80	153.40	153.40	674,178
30th Oct 2025 (Thu)	153.40	155.80	153.40	155.00	273,975
29th Oct 2025 (Wed)	157.80	157.80	154.00	155.20	667,149
28th Oct 2025 (Tue)	155.00	155.00	152.80	154.40	355,499
27th Oct 2025 (Mon)	152.60	157.40	152.60	153.60	1,032,285
24th Oct 2025 (Fri)	151.20	153.40	150.00	153.40	273,100
23rd Oct 2025 (Thu)	150.20	152.00	150.00	151.60	373,468
22nd Oct 2025 (Wed)	148.20	152.20	148.20	150.80	3,312,036
21st Oct 2025 (Tue)	150.20	150.60	148.00	150.20	748,214
20th Oct 2025 (Mon)	155.80	155.80	149.60	149.60	556,760

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
14th Nov 2025 11:04 am	RNS	Director Declaration
13th Nov 2025 2:20 pm	RNS	Holding(s) in Company
7th Nov 2025 10:18 am	RNS	Holding(s) in Company
4th Nov 2025 4:25 pm	RNS	Holding(s) in Company
3rd Nov 2025 1:30 pm	RNS	Holding(s) in Company
3rd Nov 2025 11:59 am	RNS	Total Voting Rights
30th Oct 2025 3:08 pm	RNS	Holding(s) in Company
28th Oct 2025 2:48 pm	RNS	Holding(s) in Company
27th Oct 2025 2:47 pm	RNS	Holding(s) in Company
24th Oct 2025 12:05 pm	RNS	Holding(s) in Company

See more Costain Group regulatory news

FTSE 100 Latest

Value9,552.30

Change-123.13