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	185.40p on 22-04-2026 at 17:10:06
Change	0.60p 0.32%
Buy	185.00p
Sell	184.80p

Last Trade:	Buy 15,000.00 at 185.30p
Day's Volume:	1,701,451
Last Close:	185.40p
Open:	184.00p
ISIN:	GB00B64NSP76

Day's Range	184.00p - 187.40p
52wk Range:	104.00p - 203.50p
Market Capitalisation:	£498.06m
VWAP:	184.68693p
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
Buy*	15,000	185.30p	Ordinary	16:40:39 - 22-Apr-26
Buy*	15,000	186.00p	Ordinary	16:40:22 - 22-Apr-26
Buy*	178,611	185.40p	Suspected BUY Trade	16:35:10 - 22-Apr-26
Buy*	668	185.00p	Ordinary	16:30:21 - 22-Apr-26
Buy*	5	185.00p	SI Trade	16:29:45 - 22-Apr-26
Sell*	114	184.80p	Automatic Execution	16:29:45 - 22-Apr-26
Sell*	93	184.80p	Automatic Execution	16:29:45 - 22-Apr-26
Sell*	207	184.80p	Automatic Execution	16:29:18 - 22-Apr-26
Sell*	324	184.80p	Automatic Execution	16:29:14 - 22-Apr-26
Sell*	311	184.80p	Automatic Execution	16:29:14 - 22-Apr-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
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
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
1st Apr 2026 10:30 am	RNS	Transaction in Own Shares
1st Apr 2026 9:30 am	RNS	Director/PDMR Shareholding

See more Costain Group regulatory news

FTSE 100 Latest

Value10,476.46

Change-21.63