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	147.00p on 25-11-2025 at 18:55:10
Change	1.20p 0.82%
Buy	146.80p
Sell	146.20p

Last Trade:	Buy 3,502.00 at 147.00p
Day's Volume:	356,521
Last Close:	147.00p
Open:	148.20p
ISIN:	GB00B64NSP76

Day's Range	143.20p - 148.20p
52wk Range:	85.40p - 171.00p
Market Capitalisation:	£392.07m
VWAP:	145.39414p
Shares in Issue:	266.71m

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*	3,502	147.00p	Automatic Execution	16:36:32 - 25-Nov-25
Sell*	27,932	146.00p	Ordinary	16:36:03 - 25-Nov-25
Buy*	77,877	147.00p	Suspected BUY Trade	16:35:07 - 25-Nov-25
Unknown*	2,143	146.20p	OTC Trade	16:27:02 - 25-Nov-25
Sell*	2,143	146.20p	SI Trade	16:27:02 - 25-Nov-25
Buy*	517	146.40p	Automatic Execution	16:19:08 - 25-Nov-25
Buy*	1,243	146.40p	Automatic Execution	16:19:08 - 25-Nov-25
Buy*	40	146.40p	Automatic Execution	16:18:50 - 25-Nov-25
Sell*	19	145.80p	SI Trade	16:13:17 - 25-Nov-25
Buy*	8,160	146.22p	Ordinary	16:09:43 - 25-Nov-25

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
25th Nov 2025 (Tue)	148.20	148.20	143.20	147.00	356,521
24th Nov 2025 (Mon)	148.00	148.00	145.00	145.80	440,955
21st Nov 2025 (Fri)	140.20	148.20	140.20	146.60	979,520
20th Nov 2025 (Thu)	149.80	149.80	144.80	144.80	1,517,695
19th Nov 2025 (Wed)	144.20	147.40	144.00	145.80	513,975
18th Nov 2025 (Tue)	154.80	154.80	144.80	146.60	701,503
17th Nov 2025 (Mon)	152.80	152.80	146.80	150.00	503,949
14th Nov 2025 (Fri)	148.60	150.80	147.60	150.20	355,789
13th Nov 2025 (Thu)	148.60	157.80	148.60	151.80	483,284
12th Nov 2025 (Wed)	155.80	156.80	154.80	156.00	1,053,767
11th Nov 2025 (Tue)	152.00	156.00	151.20	155.00	616,306
10th Nov 2025 (Mon)	149.80	154.80	148.20	153.00	1,610,150
7th Nov 2025 (Fri)	148.00	149.40	146.20	147.20	781,630
6th Nov 2025 (Thu)	151.60	152.20	148.40	149.00	5,585,288
5th Nov 2025 (Wed)	154.80	154.80	151.20	151.80	2,322,228
4th Nov 2025 (Tue)	152.20	153.20	151.00	153.00	860,091
3rd Nov 2025 (Mon)	154.40	155.20	152.20	154.20	1,247,844
31st Oct 2025 (Fri)	155.80	155.80	153.40	153.40	674,178
30th Oct 2025 (Thu)	153.40	155.80	153.40	155.00	273,975
29th Oct 2025 (Wed)	157.80	157.80	154.00	155.20	667,149
28th Oct 2025 (Tue)	155.00	155.00	152.80	154.40	355,499
27th Oct 2025 (Mon)	152.60	157.40	152.60	153.60	1,032,285

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
21st Nov 2025 9:24 am	RNS	Holding(s) in Company
18th Nov 2025 5:01 pm	RNS	Holding(s) in Company
18th Nov 2025 7:00 am	RNS-R	Costain awarded contract extension with EDF
14th Nov 2025 11:04 am	RNS	Director Declaration
13th Nov 2025 2:20 pm	RNS	Holding(s) in Company
7th Nov 2025 10:18 am	RNS	Holding(s) in Company
4th Nov 2025 4:25 pm	RNS	Holding(s) in Company
3rd Nov 2025 1:30 pm	RNS	Holding(s) in Company
3rd Nov 2025 11:59 am	RNS	Total Voting Rights
30th Oct 2025 3:08 pm	RNS	Holding(s) in Company

See more Costain Group regulatory news

FTSE 100 Latest

Value9,609.53

Change74.62