Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Costain (COST) Share Price

Price 147.20p on 08-07-2025 at 16:35:10
Change 0.80p 0.55%
Buy 147.60p
Sell 146.60p
Buy / Sell COST Shares
Last Trade: Buy 219,941.00 at 147.19873p
Day's Volume: 564,600
Last Close: 147.20p
Open: 146.40p
ISIN: GB00B64NSP76
Day's Range 146.40p - 148.00p
52wk Range: 77.20p - 150.00p
Market Capitalisation: £399m
VWAP: 147.13421p
Shares in Issue: 271m

Costain (COST) Latest Trades

Buy/Sell Volume Trade Prc Trade Type Trade Time
Buy* 219,941 147.19873p SI Trade
Negotiated Trade
16:36:30 - 08-Jul-25
Sell* 57,414 147.20p Uncrossing Trade
16:35:07 - 08-Jul-25
Sell* 1 146.60p Automatic Execution
16:29:51 - 08-Jul-25
Unknown* 2,501 146.60p OTC Trade
16:26:48 - 08-Jul-25
Sell* 2,501 146.60p SI Trade
16:26:48 - 08-Jul-25
Sell* 237 146.80p Automatic Execution
16:26:29 - 08-Jul-25
Sell* 613 146.80p Automatic Execution
16:26:29 - 08-Jul-25
Sell* 452 146.80p Automatic Execution
16:26:29 - 08-Jul-25
Sell* 7 147.00p Automatic Execution
16:25:33 - 08-Jul-25
Sell* 118 147.00p Automatic Execution
16:25:33 - 08-Jul-25
See more Costain trades

Costain (COST) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Jul 2025 (Mon) 146.00 148.20 145.80 146.40 762,402
4th Jul 2025 (Fri) 144.20 146.00 144.00 145.80 367,543
3rd Jul 2025 (Thu) 144.60 146.60 144.00 145.80 1,064,883
2nd Jul 2025 (Wed) 147.00 147.20 142.00 142.20 1,098,673
1st Jul 2025 (Tue) 149.40 149.40 147.00 147.00 643,943
30th Jun 2025 (Mon) 147.60 149.00 147.20 148.20 1,161,543
27th Jun 2025 (Fri) 149.80 150.00 146.40 147.20 1,688,639
26th Jun 2025 (Thu) 145.20 147.20 144.20 145.40 1,624,379
25th Jun 2025 (Wed) 144.80 144.80 142.00 144.20 927,922
24th Jun 2025 (Tue) 143.40 145.40 143.00 144.40 1,415,195
23rd Jun 2025 (Mon) 141.60 143.60 141.20 142.40 1,125,638
20th Jun 2025 (Fri) 137.20 142.80 137.20 142.00 1,146,307
19th Jun 2025 (Thu) 141.20 143.20 141.20 141.60 392,744
18th Jun 2025 (Wed) 139.80 144.00 139.20 143.00 1,747,126
17th Jun 2025 (Tue) 138.00 140.80 137.60 140.00 2,470,890
16th Jun 2025 (Mon) 130.80 140.40 130.40 138.00 3,766,378
13th Jun 2025 (Fri) 125.60 129.40 125.60 128.60 527,137
12th Jun 2025 (Thu) 128.40 129.40 127.60 129.00 1,678,341
11th Jun 2025 (Wed) 131.80 133.20 129.00 130.40 1,532,945
10th Jun 2025 (Tue) 119.00 130.20 119.00 128.60 1,439,035
9th Jun 2025 (Mon) 125.00 125.00 122.40 124.20 332,461
See more Costain price history

Costain (COST) Regulatory News

Date Source Headline
7th Jul 2025 12:35 pm RNS Holding(s) in Company
7th Jul 2025 7:00 am RNS Transaction in Own Shares
4th Jul 2025 11:12 am RNS Holding(s) in Company
4th Jul 2025 7:00 am RNS Transaction in Own Shares
3rd Jul 2025 3:48 pm RNS Holding(s) in Company
3rd Jul 2025 7:00 am RNS Transaction in Own Shares
2nd Jul 2025 3:38 pm RNS Total Voting Rights - Correction
2nd Jul 2025 8:37 am RNS Block listing Interim Review
2nd Jul 2025 7:00 am RNS Transaction in Own Shares
1st Jul 2025 2:33 pm RNS Total Voting Rights
See more Costain regulatory news

Costain (COST) Share News

LONDON MARKET CLOSE: Stocks up on hopes of thaw to Middle East tension

16th Jun 2025 17:05

(Alliance News) - The FTSE 100 ended higher on Monday, just shy of a record closing high, on reports Iran is willing to resume nuclear talks with the US. Read More

Costain announces share buyback amid pension progress, in line trading

16th Jun 2025 10:48

(Alliance News) - Costain Group PLC on Monday announced a GBP10 million share buyback after reporting its defined benefit-pension scheme was in surplus for the second consecutive year. Read More

SMALL-CAP WINNERS: Triad swings to annual profit as revenue rises

16th Jun 2025 10:41

(Alliance News) - The following stocks are the leading risers among London Main Market small-caps on Monday. Read More

LONDON MARKET OPEN: Stocks rise, Middle East remains volatile

16th Jun 2025 08:54

(Alliance News) - Stock prices in London opened higher on Monday in London, ahead of a busy week for interest rate decisions. Read More

LONDON BRIEFING: Stocks in green, Entain raises BetMGM guidance

16th Jun 2025 07:47

(Alliance News) - Stocks were called higher in London on Monday as the conflict between Israel and Iran continues. Read More

See more Costain news
FTSE 100 Latest
Value8,854.18
Change47.65

Login to your account

Forgot Password?

Not Registered