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	226.50p on 21-08-2026 at 18:05:09
Change	5.50p 2.49%
Buy	228.00p
Sell	226.00p

Last Trade:	Sell 55,576.00 at 226.50p
Day's Volume:	694,421
Last Close:	226.50p
Open:	218.00p
ISIN:	GB00B64NSP76

Day's Range	218.00p - 227.00p
52wk Range:	124.40p - 241.00p
Market Capitalisation:	£597.39m
VWAP:	225.27646p
Shares in Issue:	263.75m

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*	55,576	226.50p	Ordinary	16:38:55 - 21-Aug-26
Sell*	2,429	226.50p	Ordinary	16:36:44 - 21-Aug-26
Buy*	2,429	226.50p	Automatic Execution	16:35:46 - 21-Aug-26
Buy*	127,191	226.50p	Suspected BUY Trade	16:35:11 - 21-Aug-26
Buy*	38	227.00p	Automatic Execution	16:29:59 - 21-Aug-26
Buy*	900	227.00p	Automatic Execution	16:29:59 - 21-Aug-26
Buy*	857	227.00p	Automatic Execution	16:29:59 - 21-Aug-26
Unknown*	13,767	226.00p	OTC Trade	16:29:01 - 21-Aug-26
Sell*	13,767	226.00p	SI Trade	16:29:01 - 21-Aug-26
Buy*	1,751	226.80p	Ordinary	16:27:23 - 21-Aug-26

See more Costain Group trades

Costain Group (COST) Share Price History
Time period: to
Date	Open	High	Low	Close	Volume
21st Aug 2026 (Fri)	218.00	227.00	218.00	226.50	694,421
20th Aug 2026 (Thu)	225.50	229.50	221.00	221.00	442,077
19th Aug 2026 (Wed)	228.50	228.50	224.00	225.50	532,716
18th Aug 2026 (Tue)	226.00	228.50	221.00	227.50	956,817
17th Aug 2026 (Mon)	241.00	241.00	228.50	228.50	642,446
14th Aug 2026 (Fri)	236.00	240.00	228.50	234.50	2,730,925
13th Aug 2026 (Thu)	228.50	237.00	225.50	229.50	3,026,619
12th Aug 2026 (Wed)	221.00	226.00	217.50	219.50	1,442,325
11th Aug 2026 (Tue)	217.00	220.50	215.00	218.50	312,482
10th Aug 2026 (Mon)	216.50	219.50	215.50	216.50	281,305
7th Aug 2026 (Fri)	214.50	217.00	212.00	215.50	1,608,048
6th Aug 2026 (Thu)	208.00	216.50	208.00	215.50	363,989
5th Aug 2026 (Wed)	204.00	215.00	204.00	214.00	453,148
4th Aug 2026 (Tue)	201.50	215.00	201.50	211.50	520,238
3rd Aug 2026 (Mon)	202.00	214.50	202.00	212.50	252,231
31st Jul 2026 (Fri)	210.50	215.50	210.50	211.00	719,237
30th Jul 2026 (Thu)	209.50	212.50	207.50	211.50	710,071
29th Jul 2026 (Wed)	209.00	210.00	206.50	208.00	600,699
28th Jul 2026 (Tue)	219.00	219.00	206.50	211.50	463,100
27th Jul 2026 (Mon)	220.00	220.00	214.00	214.00	354,525
24th Jul 2026 (Fri)	217.50	220.50	216.50	216.50	266,274
23rd Jul 2026 (Thu)	217.50	218.50	215.00	216.00	325,543

See more Costain Group price history

Date	Source	Headline
Costain Group (COST) Regulatory News
20th Aug 2026 1:02 pm	RNS	Holding(s) in Company
19th Aug 2026 11:55 am	RNS	Transaction in Own Shares
13th Aug 2026 7:00 am	RNS	Half-year Financial Results
12th Aug 2026 10:00 am	RNS	Transaction in Own Shares
5th Aug 2026 10:32 am	RNS	Transaction in Own Shares
3rd Aug 2026 10:00 am	RNS	Total Voting Rights
29th Jul 2026 10:30 am	RNS	Transaction in Own Shares
27th Jul 2026 7:00 am	RNS	Investor Presentation via Investor Meet Company
22nd Jul 2026 1:57 pm	RNS	Transaction in Own Shares
15th Jul 2026 10:30 am	RNS	Transaction in Own Shares

See more Costain Group regulatory news

FTSE 100 Latest

Value10,816.56

Change68.40