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	181.40p on 31-03-2026 at 18:50:06
Change	0.60p 0.33%
Buy	182.40p
Sell	182.00p

Last Trade:	Buy 11,840.00 at 181.519p
Day's Volume:	3,849,725
Last Close:	181.40p
Open:	175.80p
ISIN:	GB00B64NSP76

Day's Range	175.80p - 183.20p
52wk Range:	87.50p - 203.50p
Market Capitalisation:	£482.88m
VWAP:	178.50543p
Shares in Issue:	266.20m

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*	11,840	181.519p	SI Trade Negotiated Trade	16:47:07 - 31-Mar-26
Buy*	25,000	182.00p	Ordinary	16:36:32 - 31-Mar-26
Sell*	187,826	181.40p	Uncrossing Trade	16:35:17 - 31-Mar-26
Buy*	473	182.20p	Automatic Execution	16:29:05 - 31-Mar-26
Buy*	214	182.20p	Automatic Execution	16:29:05 - 31-Mar-26
Buy*	378	182.20p	Automatic Execution	16:29:05 - 31-Mar-26
Sell*	1,041	182.00p	Automatic Execution	16:29:00 - 31-Mar-26
Sell*	270	182.00p	Automatic Execution	16:29:00 - 31-Mar-26
Sell*	16	182.40p	Automatic Execution	16:29:00 - 31-Mar-26
Sell*	56	182.40p	Automatic Execution	16:29:00 - 31-Mar-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
18th Mar 2026 (Wed)	202.00	202.00	185.40	185.60	934,753
17th Mar 2026 (Tue)	190.00	196.20	190.00	193.00	1,802,283
16th Mar 2026 (Mon)	193.60	197.00	191.60	195.60	942,900
13th Mar 2026 (Fri)	198.00	198.60	192.80	195.80	700,548
12th Mar 2026 (Thu)	202.00	203.50	194.60	196.20	789,772
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

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
27th Mar 2026 3:35 pm	RNS	Additional Listing
25th Mar 2026 10:30 am	RNS	Transaction in Own Shares
18th Mar 2026 10:30 am	RNS	Transaction in Own Shares
18th Mar 2026 7:00 am	RNS-R	Costain Secures c.£45m Contract with Severn Trent
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

See more Costain Group regulatory news

FTSE 100 Latest

Value10,176.45

Change48.49