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	195.60p on 07-05-2026 at 18:25:12
Change	2.20p 1.14%
Buy	195.60p
Sell	195.20p

Last Trade:	Buy 440,407.00 at 195.78p
Day's Volume:	1,958,075
Last Close:	195.60p
Open:	199.00p
ISIN:	GB00B64NSP76

Day's Range	193.80p - 199.00p
52wk Range:	117.60p - 203.50p
Market Capitalisation:	£524.04m
VWAP:	195.6586p
Shares in Issue:	267.91m

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*	440,407	195.78p	SI Trade Negotiated Trade	16:48:50 - 07-May-26
Buy*	321,613	195.78p	SI Trade Negotiated Trade	16:48:50 - 07-May-26
Buy*	529	195.60p	SI Trade Negotiated Trade	16:48:34 - 07-May-26
Buy*	7,740	195.96p	SI Trade Negotiated Trade	16:47:06 - 07-May-26
Buy*	448,634	195.60p	Suspected BUY Trade	16:35:09 - 07-May-26
Sell*	128	195.20p	Automatic Execution	16:29:50 - 07-May-26
Sell*	80	195.20p	Automatic Execution	16:29:50 - 07-May-26
Sell*	729	195.40p	Automatic Execution	16:29:34 - 07-May-26
Sell*	1,079	195.40p	Automatic Execution	16:29:34 - 07-May-26
Sell*	487	195.40p	Automatic Execution	16:29:34 - 07-May-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
7th May 2026 (Thu)	199.00	199.00	193.80	195.60	1,958,075
6th May 2026 (Wed)	189.80	195.00	187.60	193.40	723,645
5th May 2026 (Tue)	189.80	189.80	184.00	187.00	641,621
4th May 2026 (Mon)	186.80	186.80	186.80	186.80	0
1st May 2026 (Fri)	189.40	189.40	184.80	186.80	523,041
30th Apr 2026 (Thu)	176.80	188.60	174.20	186.60	966,863
29th Apr 2026 (Wed)	178.20	179.60	174.20	176.00	1,181,121
28th Apr 2026 (Tue)	183.00	183.00	177.40	178.60	553,798
27th Apr 2026 (Mon)	180.40	182.20	178.60	179.20	669,575
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

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
6th May 2026 9:35 am	RNS	Transaction in Own Shares
5th May 2026 2:08 pm	RNS	Director/PDMR Shareholding
1st May 2026 4:08 pm	RNS	Scrip Dividend Reference Price - Replacement
1st May 2026 9:08 am	RNS	Total Voting Rights
30th Apr 2026 3:17 pm	RNS	Director/PDMR Shareholding
29th Apr 2026 10:14 am	RNS	Transaction in Own Shares
27th Apr 2026 12:27 pm	RNS	Scrip Dividend Reference Price
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

See more Costain Group regulatory news

FTSE 100 Latest

Value10,276.95

Change-161.71