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	189.60p on 06-04-2026 at 04:45:09
Change	0.00p 0%
Buy	190.60p
Sell	188.80p

Last Trade:	Sell 4,187.00 at 187.176p
Day's Volume:	0
Last Close:	189.60p
Open:	0.00p
ISIN:	GB00B64NSP76

Day's Range	0.00p - 0.00p
52wk Range:	96.60p - 203.50p
Market Capitalisation:	£504.15m
VWAP:	0.00p
Shares in Issue:	265.90m

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*	4,187	187.176p	SI Trade Suspected SELL Trade	16:47:06 - 02-Apr-26
Sell*	5,928	189.60p	Automatic Execution	16:35:19 - 02-Apr-26
Sell*	132,424	189.60p	Uncrossing Trade	16:35:19 - 02-Apr-26
Buy*	289	189.9368p	Ordinary	16:29:50 - 02-Apr-26
Buy*	200	189.60p	Automatic Execution	16:29:10 - 02-Apr-26
Buy*	200	189.40p	Automatic Execution	16:29:10 - 02-Apr-26
Buy*	934	189.40p	Automatic Execution	16:29:10 - 02-Apr-26
Buy*	4,157	189.20p	Automatic Execution	16:29:10 - 02-Apr-26
Sell*	11	189.40p	Automatic Execution	16:29:10 - 02-Apr-26
Buy*	3,652	189.40p	Automatic Execution	16:29:08 - 02-Apr-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
25th Mar 2026 (Wed)	189.40	192.80	188.80	191.40	668,116
24th Mar 2026 (Tue)	186.20	188.60	181.40	186.40	555,566
23rd Mar 2026 (Mon)	186.00	190.40	174.60	186.40	931,529
20th Mar 2026 (Fri)	186.00	186.80	181.60	182.60	3,861,977
19th Mar 2026 (Thu)	184.80	185.00	175.60	182.80	1,575,758
18th Mar 2026 (Wed)	202.00	202.00	185.40	185.60	934,753
17th Mar 2026 (Tue)	190.00	196.20	190.00	193.00	1,802,283
16th Mar 2026 (Mon)	193.60	197.00	191.60	195.60	942,900
13th Mar 2026 (Fri)	198.00	198.60	192.80	195.80	700,548
12th Mar 2026 (Thu)	202.00	203.50	194.60	196.20	789,772
11th Mar 2026 (Wed)	194.00	203.50	194.00	202.00	1,209,919
10th Mar 2026 (Tue)	182.60	200.50	178.40	200.50	5,515,379
9th Mar 2026 (Mon)	176.00	176.00	166.00	170.00	1,628,867
6th Mar 2026 (Fri)	175.00	179.40	170.60	173.60	966,050

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
2nd Apr 2026 11:19 am	RNS	Annual Financial Report
1st Apr 2026 10:30 am	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Director/PDMR Shareholding
1st Apr 2026 8:59 am	RNS	Total Voting Rights
27th Mar 2026 3:35 pm	RNS	Additional Listing
25th Mar 2026 10:30 am	RNS	Transaction in Own Shares
18th Mar 2026 10:30 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS-R	Costain Secures c.£45m Contract with Severn Trent
10th Mar 2026 7:01 am	RNS	£20m Share Buyback Programme
10th Mar 2026 7:01 am	RNS	£20m Share Buyback Programme

See more Costain Group regulatory news

FTSE 100 Latest

Value10,436.29

Change71.50