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	180.40p on 24-04-2026 at 18:50:06
Change	-3.40p -1.85%
Buy	180.00p
Sell	179.60p

Last Trade:	Sell 66,550.00 at 180.06p
Day's Volume:	1,028,727
Last Close:	180.40p
Open:	184.00p
ISIN:	GB00B64NSP76

Day's Range	178.60p - 184.00p
52wk Range:	106.40p - 203.50p
Market Capitalisation:	£484.23m
VWAP:	180.24653p
Shares in Issue:	268.42m

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*	66,550	180.06p	Ordinary	16:45:14 - 24-Apr-26
Sell*	50,000	179.86p	Negotiated Trade	16:39:57 - 24-Apr-26
Buy*	393,733	180.40p	Suspected BUY Trade	16:35:00 - 24-Apr-26
Buy*	400	179.60p	Automatic Execution	16:29:39 - 24-Apr-26
Buy*	63	179.80p	Automatic Execution	16:29:39 - 24-Apr-26
Buy*	400	179.60p	Automatic Execution	16:29:36 - 24-Apr-26
Buy*	400	179.60p	Automatic Execution	16:29:24 - 24-Apr-26
Buy*	441	179.60p	Automatic Execution	16:29:07 - 24-Apr-26
Buy*	400	179.60p	Automatic Execution	16:29:07 - 24-Apr-26
Buy*	495	179.60p	Automatic Execution	16:29:07 - 24-Apr-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
24th Apr 2026 (Fri)	184.00	184.00	178.60	180.40	1,028,727
23rd Apr 2026 (Thu)	184.00	185.80	182.40	183.80	727,584
22nd Apr 2026 (Wed)	184.00	187.40	184.00	185.40	1,701,451
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

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
22nd Apr 2026 5:06 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026 11:48 am	RNS	Transaction in Own Shares
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

See more Costain Group regulatory news

FTSE 100 Latest

Value10,379.08

Change-77.93