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	184.20p on 23-04-2026 at 07:12:56
Change	-1.20p -0.65%
Buy	184.40p
Sell	184.20p

Last Trade:	Unknown 286.00 at 184.30p
Day's Volume:	45,211
Last Close:	185.40p
Open:	184.00p
ISIN:	GB00B64NSP76

Day's Range	183.60p - 184.40p
52wk Range:	104.60p - 203.50p
Market Capitalisation:	£494.83m
VWAP:	183.84538p
Shares in Issue:	268.64m

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
Unknown*	286	184.30p	Ordinary	08:12:54 - 23-Apr-26
Sell*	500	184.20p	Automatic Execution	08:11:35 - 23-Apr-26
Sell*	952	184.40p	Automatic Execution	08:11:19 - 23-Apr-26
Sell*	871	184.40p	Automatic Execution	08:11:19 - 23-Apr-26
Sell*	100	184.40p	Automatic Execution	08:11:19 - 23-Apr-26
Unknown*	0	184.80p	SI Trade	08:10:33 - 23-Apr-26
Buy*	446	184.00p	Automatic Execution	08:09:59 - 23-Apr-26
Buy*	1,834	184.00p	Automatic Execution	08:09:59 - 23-Apr-26
Buy*	705	184.00p	Automatic Execution	08:08:51 - 23-Apr-26
Buy*	1,123	184.00p	Automatic Execution	08:08:34 - 23-Apr-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
22nd Apr 2026 (Wed)	184.00	187.40	184.00	185.40	1,701,451
21st Apr 2026 (Tue)	195.60	195.60	184.20	184.80	441,391
20th Apr 2026 (Mon)	187.40	189.40	186.00	186.40	456,745
17th Apr 2026 (Fri)	189.80	191.20	185.40	191.20	1,222,625
16th Apr 2026 (Thu)	198.40	198.40	187.60	189.00	1,167,538
15th Apr 2026 (Wed)	196.80	200.00	192.00	193.20	491,624
14th Apr 2026 (Tue)	190.00	199.00	190.00	198.20	972,859
13th Apr 2026 (Mon)	198.20	198.80	195.40	195.60	454,458
10th Apr 2026 (Fri)	196.20	203.50	196.20	199.60	986,020
9th Apr 2026 (Thu)	198.00	198.00	192.40	197.00	2,507,182
8th Apr 2026 (Wed)	197.40	199.40	195.00	195.00	4,716,889
7th Apr 2026 (Tue)	193.00	193.00	187.00	188.40	1,331,454
6th Apr 2026 (Mon)	189.60	189.60	189.60	189.60	0
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

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
22nd Apr 2026 5:06 pm	RNS	Director/PDMR Shareholding
22nd Apr 2026 11:48 am	RNS	Transaction in Own Shares
21st Apr 2026 5:15 pm	RNS	Holding(s) in Company
16th Apr 2026 4:59 pm	RNS	Holding(s) in Company
15th Apr 2026 3:16 pm	RNS	Transaction in Own Shares
15th Apr 2026 3:05 pm	RNS	Director/PDMR Shareholding
14th Apr 2026 3:29 pm	RNS	Director Declaration
13th Apr 2026 11:20 am	RNS	Director/PDMR Shareholding
8th Apr 2026 10:30 am	RNS	Transaction in Own Shares
2nd Apr 2026 11:19 am	RNS	Annual Financial Report

See more Costain Group regulatory news

FTSE 100 Latest

Value10,422.30

Change-54.16