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	157.00p on 02-01-2026 at 14:59:37
Change	-2.60p -1.63%
Buy	157.20p
Sell	156.60p

Last Trade:	Sell 387.00 at 157.00p
Day's Volume:	141,028
Last Close:	159.60p
Open:	158.00p
ISIN:	GB00B64NSP76

Day's Range	155.80p - 158.60p
52wk Range:	85.40p - 171.00p
Market Capitalisation:	£418.74m
VWAP:	156.91077p
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
Sell*	387	157.00p	Automatic Execution	14:59:37 - 02-Jan-26
Sell*	116	157.00p	Automatic Execution	14:56:20 - 02-Jan-26
Sell*	108	157.00p	Automatic Execution	14:54:32 - 02-Jan-26
Sell*	266	157.0903p	Ordinary	14:52:47 - 02-Jan-26
Sell*	176	157.40p	Automatic Execution	14:49:27 - 02-Jan-26
Sell*	405	157.40p	Automatic Execution	14:49:27 - 02-Jan-26
Sell*	71	157.40p	Automatic Execution	14:49:27 - 02-Jan-26
Sell*	156	157.40p	Automatic Execution	14:49:27 - 02-Jan-26
Sell*	408	157.40p	Automatic Execution	14:45:59 - 02-Jan-26
Sell*	92	157.40p	Automatic Execution	14:45:59 - 02-Jan-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
2nd Jan 2026 (Fri)	158.00	158.60	155.80	159.60	141,028
1st Jan 2026 (Thu)	159.60	159.60	159.60	159.60	0
31st Dec 2025 (Wed)	158.00	160.00	157.80	159.60	674,549
30th Dec 2025 (Tue)	158.80	159.60	158.00	159.20	677,771
29th Dec 2025 (Mon)	155.20	159.00	155.20	158.40	136,706
26th Dec 2025 (Fri)	159.00	159.00	159.00	159.00	0
25th Dec 2025 (Thu)	159.00	159.00	159.00	159.00	0
24th Dec 2025 (Wed)	159.80	160.00	156.20	159.00	351,491
23rd Dec 2025 (Tue)	155.20	160.20	155.20	159.60	198,821
22nd Dec 2025 (Mon)	158.80	159.00	156.60	158.20	519,193
19th Dec 2025 (Fri)	158.00	159.40	156.60	158.20	458,958
18th Dec 2025 (Thu)	159.80	159.80	157.80	159.20	360,015
17th Dec 2025 (Wed)	162.80	163.00	159.20	159.20	4,496,657
16th Dec 2025 (Tue)	159.80	160.20	156.80	159.00	762,858
15th Dec 2025 (Mon)	154.20	159.60	153.40	157.60	1,823,302
12th Dec 2025 (Fri)	156.00	160.60	156.00	158.80	671,617
11th Dec 2025 (Thu)	155.20	158.00	155.20	155.40	1,292,013
10th Dec 2025 (Wed)	156.20	158.40	156.20	157.00	267,834
9th Dec 2025 (Tue)	156.80	157.60	155.60	157.00	272,015
8th Dec 2025 (Mon)	157.80	157.80	154.60	155.00	427,752
5th Dec 2025 (Fri)	147.80	157.60	147.80	155.20	482,430
4th Dec 2025 (Thu)	147.40	155.20	147.40	155.20	440,060
3rd Dec 2025 (Wed)	150.80	153.00	149.80	153.00	183,453
2nd Dec 2025 (Tue)	155.80	155.80	150.40	150.40	241,411

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
31st Dec 2025 12:16 pm	RNS	Holding(s) in Company
31st Dec 2025 12:16 pm	RNS	Holding(s) in Company
30th Dec 2025 2:12 pm	RNS	Holding(s) in Company
30th Dec 2025 2:12 pm	RNS	Holding(s) in Company
29th Dec 2025 11:18 am	RNS	Holding(s) in Company
29th Dec 2025 11:18 am	RNS	Holding(s) in Company
23rd Dec 2025 1:41 pm	RNS	Holding(s) in Company
23rd Dec 2025 1:41 pm	RNS	Holding(s) in Company
22nd Dec 2025 9:38 am	RNS	Holding(s) in Company
22nd Dec 2025 9:38 am	RNS	Holding(s) in Company

See more Costain Group regulatory news

FTSE 100 Latest

Value9,957.26

Change25.88