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	191.20p on 17-04-2026 at 18:35:12
Change	2.20p 1.16%
Buy	190.40p
Sell	190.20p

Last Trade:	Sell 3,685.00 at 191.20p
Day's Volume:	1,222,625
Last Close:	191.20p
Open:	189.80p
ISIN:	GB00B64NSP76

Day's Range	185.40p - 191.20p
52wk Range:	103.00p - 203.50p
Market Capitalisation:	£513.64m
VWAP:	188.19223p
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
Sell*	3,685	191.20p	SI Trade Suspected SELL Trade	16:48:42 - 17-Apr-26
Unknown*	375,000	187.00p	Negotiated Trade	16:42:33 - 17-Apr-26
Buy*	3,178	191.20p	SI Trade	16:35:15 - 17-Apr-26
Buy*	266,058	191.20p	Suspected BUY Trade	16:35:15 - 17-Apr-26
Buy*	42	190.40p	Automatic Execution	16:29:09 - 17-Apr-26
Buy*	789	190.40p	Automatic Execution	16:29:09 - 17-Apr-26
Sell*	227	190.00p	Automatic Execution	16:28:50 - 17-Apr-26
Sell*	369	190.00p	Automatic Execution	16:28:50 - 17-Apr-26
Sell*	695	190.00p	Automatic Execution	16:28:50 - 17-Apr-26
Sell*	390	190.00p	Automatic Execution	16:28:50 - 17-Apr-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
20th Mar 2026 (Fri)	186.00	186.80	181.60	182.60	3,861,977
19th Mar 2026 (Thu)	184.80	185.00	175.60	182.80	1,575,758

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
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
1st Apr 2026 10:30 am	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Director/PDMR Shareholding
1st Apr 2026 8:59 am	RNS	Total Voting Rights

See more Costain Group regulatory news

FTSE 100 Latest

Value10,667.63

Change77.64