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 (COST) Share Price

Intraday
Historical

Price	134.40p on 28-08-2025 at 18:40:05
Change	2.20p 1.66%
Buy	134.20p
Sell	133.80p

Last Trade:	Sell 105,488.00 at 134.40p
Day's Volume:	2,568,614
Last Close:	134.40p
Open:	130.20p
ISIN:	GB00B64NSP76

Day's Range	130.20p - 135.20p
52wk Range:	85.40p - 171.00p
Market Capitalisation:	£358.31m
VWAP:	133.43297p
Shares in Issue:	266.60m

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 (COST) Latest Trades
Sell*	105,488	134.40p	Uncrossing Trade	16:35:22 - 28-Aug-25
Buy*	354	134.20p	Automatic Execution	16:29:50 - 28-Aug-25
Buy*	937	134.20p	Automatic Execution	16:29:50 - 28-Aug-25
Sell*	4,009	133.99p	Ordinary	16:28:41 - 28-Aug-25
Unknown*	6,879	134.00p	Ordinary	16:28:27 - 28-Aug-25
Unknown*	18,096	134.00p	Ordinary	16:28:20 - 28-Aug-25
Unknown*	0	134.20p	SI Trade	16:28:20 - 28-Aug-25
Unknown*	75,025	134.00p	Ordinary	16:28:14 - 28-Aug-25
Sell*	737	133.80p	Automatic Execution	16:27:32 - 28-Aug-25
Sell*	5,000	133.99p	Ordinary	16:27:22 - 28-Aug-25

See more Costain trades

Costain (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
28th Aug 2025 (Thu)	130.20	135.20	130.20	134.40	2,568,614
27th Aug 2025 (Wed)	128.20	132.20	128.20	132.20	1,531,507
26th Aug 2025 (Tue)	134.80	134.80	128.80	129.80	1,145,146
25th Aug 2025 (Mon)	131.20	131.20	131.20	131.20	0
22nd Aug 2025 (Fri)	129.60	132.40	127.80	131.20	2,194,708
21st Aug 2025 (Thu)	135.60	137.00	126.40	129.00	4,323,770
20th Aug 2025 (Wed)	157.60	157.60	134.00	135.40	12,026,422
19th Aug 2025 (Tue)	166.80	166.80	158.60	163.40	2,009,410
18th Aug 2025 (Mon)	166.80	166.80	162.80	165.60	658,426
15th Aug 2025 (Fri)	163.00	166.00	162.80	165.80	1,417,087
14th Aug 2025 (Thu)	162.80	165.80	160.80	162.40	947,194
13th Aug 2025 (Wed)	166.00	171.00	164.60	164.80	1,368,033
12th Aug 2025 (Tue)	166.60	170.80	166.60	170.00	1,933,472
11th Aug 2025 (Mon)	169.00	169.40	165.40	166.20	567,071
8th Aug 2025 (Fri)	165.80	169.40	165.60	168.00	1,375,317
7th Aug 2025 (Thu)	166.60	168.20	166.00	166.00	1,288,299
6th Aug 2025 (Wed)	169.60	169.60	165.60	167.40	728,993
5th Aug 2025 (Tue)	163.80	168.20	163.80	165.60	1,850,658
4th Aug 2025 (Mon)	165.00	165.00	160.80	164.00	1,356,563
1st Aug 2025 (Fri)	163.40	165.00	160.80	162.40	963,171
31st Jul 2025 (Thu)	160.20	166.80	160.20	163.60	2,165,074
30th Jul 2025 (Wed)	163.00	163.00	160.20	161.20	932,165
29th Jul 2025 (Tue)	157.60	162.60	157.60	161.20	4,838,789

See more Costain price history

Date	Source	Headline
Costain (COST) Regulatory News
28th Aug 2025 9:05 am	RNS	Director/PDMR Shareholding
22nd Aug 2025 3:28 pm	RNS	Holding(s) in Company
22nd Aug 2025 7:00 am	RNS	Director/PDMR Shareholding
20th Aug 2025 7:00 am	RNS	Half-year Report
18th Aug 2025 7:00 am	RNS	Transaction in Own Shares
15th Aug 2025 7:00 am	RNS	Transaction in Own Shares
14th Aug 2025 7:00 am	RNS	Transaction in Own Shares
13th Aug 2025 7:00 am	RNS	Transaction in Own Shares
12th Aug 2025 9:07 am	RNS	Holding(s) in Company
12th Aug 2025 7:00 am	RNS	Transaction in Own Shares

See more Costain regulatory news

FTSE 100 Latest

Value9,216.82

Change-38.68