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	202.00p on 11-03-2026 at 19:40:05
Change	1.50p 0.75%
Buy	203.00p
Sell	202.00p

Last Trade:	Buy 144.00 at 202.00p
Day's Volume:	1,209,919
Last Close:	202.00p
Open:	194.00p
ISIN:	GB00B64NSP76

Day's Range	194.00p - 203.50p
52wk Range:	87.50p - 203.50p
Market Capitalisation:	£538.76m
VWAP:	200.31469p
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*	144	202.00p	Automatic Execution	16:35:05 - 11-Mar-26
Buy*	1,332	202.00p	Automatic Execution	16:35:05 - 11-Mar-26
Buy*	268,814	202.00p	Suspected BUY Trade	16:35:05 - 11-Mar-26
Unknown*	61	202.50p	SI Trade	16:29:51 - 11-Mar-26
Buy*	490	202.661p	Ordinary	16:28:58 - 11-Mar-26
Buy*	872	202.50p	Automatic Execution	16:28:32 - 11-Mar-26
Sell*	5,000	202.05p	Ordinary	16:28:30 - 11-Mar-26
Buy*	28	202.50p	Automatic Execution	16:27:34 - 11-Mar-26
Buy*	153	202.50p	Automatic Execution	16:27:34 - 11-Mar-26
Buy*	669	202.50p	Automatic Execution	16:27:34 - 11-Mar-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
5th Mar 2026 (Thu)	175.00	179.40	175.00	176.20	719,352
4th Mar 2026 (Wed)	175.80	180.00	175.40	178.80	2,063,535
3rd Mar 2026 (Tue)	182.00	182.40	174.80	177.00	1,702,410
2nd Mar 2026 (Mon)	184.00	188.00	182.00	184.00	1,089,739
27th Feb 2026 (Fri)	191.40	192.60	186.60	186.60	8,038,848
26th Feb 2026 (Thu)	190.00	195.00	185.60	192.00	14,934,618
25th Feb 2026 (Wed)	189.00	190.00	185.20	186.00	758,264
24th Feb 2026 (Tue)	185.20	191.00	185.00	187.60	1,502,830
23rd Feb 2026 (Mon)	187.20	190.80	185.60	186.60	954,564
20th Feb 2026 (Fri)	192.00	192.00	190.00	191.20	1,145,513
19th Feb 2026 (Thu)	193.00	193.00	188.60	190.40	549,035
18th Feb 2026 (Wed)	181.60	192.80	181.60	190.60	1,292,839
17th Feb 2026 (Tue)	189.40	189.40	184.80	187.80	1,380,599
16th Feb 2026 (Mon)	188.00	189.40	185.40	186.80	1,496,262
13th Feb 2026 (Fri)	193.00	193.00	183.00	187.00	1,003,018
12th Feb 2026 (Thu)	188.20	192.40	188.20	189.40	397,050

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
10th Mar 2026 7:01 am	RNS	£20m Share Buyback Programme
10th Mar 2026 7:01 am	RNS	£20m Share Buyback Programme
10th Mar 2026 7:00 am	RNS	Final Results
4th Mar 2026 8:27 am	RNS	Directorate change
3rd Mar 2026 10:57 am	RNS	Holding(s) in Company
2nd Mar 2026 7:00 am	RNS	Costain returns to FTSE 250
25th Feb 2026 6:00 pm	RNS	Ashtead Group
24th Feb 2026 3:59 pm	RNS	Director Declaration
23rd Feb 2026 2:59 pm	RNS	Holding(s) in Company
20th Feb 2026 4:19 pm	RNS	Holding(s) in Company

See more Costain Group regulatory news

FTSE 100 Latest

Value10,353.77

Change-58.47