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	201.50p on 14-05-2026 at 07:54:55
Change	4.90p 2.49%
Buy	202.00p
Sell	201.00p

Last Trade:	Sell 91.00 at 201.50p
Day's Volume:	276,764
Last Close:	196.60p
Open:	197.60p
ISIN:	GB00B64NSP76

Day's Range	197.60p - 202.00p
52wk Range:	119.00p - 203.50p
Market Capitalisation:	£539.31m
VWAP:	199.60857p
Shares in Issue:	267.65m

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*	91	201.50p	Automatic Execution	08:54:55 - 14-May-26
Sell*	1,000	201.89p	Ordinary	08:54:42 - 14-May-26
Sell*	1,000	201.89p	Ordinary	08:54:42 - 14-May-26
Sell*	700	201.50p	SI Trade	08:54:41 - 14-May-26
Buy*	976	202.00p	Automatic Execution	08:54:41 - 14-May-26
Buy*	608	202.00p	Automatic Execution	08:54:41 - 14-May-26
Buy*	1,406	202.00p	Automatic Execution	08:54:41 - 14-May-26
Buy*	5,000	202.00p	Automatic Execution	08:54:41 - 14-May-26
Buy*	273	201.50p	Automatic Execution	08:54:41 - 14-May-26
Buy*	661	201.50p	Automatic Execution	08:54:41 - 14-May-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
13th May 2026 (Wed)	196.00	197.00	193.20	196.60	921,463
12th May 2026 (Tue)	196.20	196.20	194.20	195.00	1,193,239
11th May 2026 (Mon)	198.00	198.00	192.60	197.60	851,166
8th May 2026 (Fri)	193.20	198.40	193.20	194.20	493,184
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

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
13th May 2026 10:19 am	RNS	Transaction in Own Shares
12th May 2026 4:01 pm	RNS	Holding(s) in Company
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

See more Costain Group regulatory news

FTSE 100 Latest

Value10,324.40

Change-0.95