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	186.80p on 01-05-2026 at 18:40:06
Change	0.20p 0.11%
Buy	186.80p
Sell	186.00p

Last Trade:	Buy 3,809.00 at 186.80p
Day's Volume:	523,041
Last Close:	186.80p
Open:	189.40p
ISIN:	GB00B64NSP76

Day's Range	184.80p - 189.40p
52wk Range:	116.40p - 203.50p
Market Capitalisation:	£500.87m
VWAP:	186.25913p
Shares in Issue:	268.13m

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*	3,809	186.80p	SI Trade	16:35:09 - 01-May-26
Buy*	150,396	186.80p	Suspected BUY Trade	16:35:09 - 01-May-26
Sell*	90	186.40p	Automatic Execution	16:28:37 - 01-May-26
Buy*	395	186.60p	Automatic Execution	16:28:30 - 01-May-26
Sell*	34	186.40p	Automatic Execution	16:28:30 - 01-May-26
Sell*	744	186.40p	Automatic Execution	16:27:36 - 01-May-26
Sell*	460	186.40p	Automatic Execution	16:27:36 - 01-May-26
Sell*	511	186.40p	Automatic Execution	16:27:36 - 01-May-26
Sell*	272	186.80p	Automatic Execution	16:26:55 - 01-May-26
Sell*	1,548	186.80p	Automatic Execution	16:26:39 - 01-May-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
30th Apr 2026 (Thu)	176.80	188.60	174.20	186.60	966,863
29th Apr 2026 (Wed)	178.20	179.60	174.20	176.00	1,181,121
28th Apr 2026 (Tue)	183.00	183.00	177.40	178.60	553,798
27th Apr 2026 (Mon)	180.40	182.20	178.60	179.20	669,575
24th Apr 2026 (Fri)	184.00	184.00	178.60	180.40	1,028,727
23rd Apr 2026 (Thu)	184.00	185.80	182.40	183.80	727,584
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

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
30th Apr 2026 3:17 pm	RNS	Director/PDMR Shareholding
29th Apr 2026 10:14 am	RNS	Transaction in Own Shares
27th Apr 2026 12:27 pm	RNS	Scrip Dividend Reference Price
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

See more Costain Group regulatory news

FTSE 100 Latest

Value10,363.93

Change-14.89