Become a Member
  • Track your favourite stocks
  • Create & monitor portfolios
  • Daily portfolio value
Sign Up
Quickpicks
Add shares to your
quickpicks to
display them here!

Costain (COST) Share Price History

Time period:
to
Date Open High Low Close Volume
7th Aug 2025 (Thu) 166.60 168.20 166.00 166.00 1,288,299
6th Aug 2025 (Wed) 169.60 169.60 165.60 167.40 728,993
5th Aug 2025 (Tue) 163.80 168.20 163.80 165.60 1,850,658
4th Aug 2025 (Mon) 165.00 165.00 160.80 164.00 1,356,563
1st Aug 2025 (Fri) 163.40 165.00 160.80 162.40 963,171
31st Jul 2025 (Thu) 160.20 166.80 160.20 163.60 2,165,074
30th Jul 2025 (Wed) 163.00 163.00 160.20 161.20 932,165
29th Jul 2025 (Tue) 157.60 162.60 157.60 161.20 4,838,789
28th Jul 2025 (Mon) 158.20 159.80 156.80 157.40 1,484,997
25th Jul 2025 (Fri) 156.40 158.40 156.00 158.00 1,584,645
24th Jul 2025 (Thu) 153.80 159.00 153.80 156.40 968,257
23rd Jul 2025 (Wed) 156.40 158.00 156.00 156.80 680,606
22nd Jul 2025 (Tue) 156.00 157.20 154.60 155.40 1,202,765
21st Jul 2025 (Mon) 158.80 159.80 156.20 156.60 920,496
18th Jul 2025 (Fri) 150.00 157.40 150.00 156.40 1,271,807
17th Jul 2025 (Thu) 153.00 154.80 153.00 154.40 836,786
16th Jul 2025 (Wed) 152.20 153.00 151.80 152.60 2,606,338
15th Jul 2025 (Tue) 151.60 153.00 151.60 152.00 1,047,323
14th Jul 2025 (Mon) 149.60 151.40 149.60 151.00 427,517
11th Jul 2025 (Fri) 149.60 149.60 147.60 149.20 660,299
10th Jul 2025 (Thu) 147.00 149.40 146.00 148.60 954,264
9th Jul 2025 (Wed) 147.00 148.80 146.40 146.60 3,721,098
8th Jul 2025 (Tue) 146.40 148.00 146.40 147.20 567,101
7th Jul 2025 (Mon) 146.00 148.20 145.80 146.40 762,402
4th Jul 2025 (Fri) 144.20 146.00 144.00 145.80 367,543
3rd Jul 2025 (Thu) 144.60 146.60 144.00 145.80 1,064,883
2nd Jul 2025 (Wed) 147.00 147.20 142.00 142.20 1,098,673
1st Jul 2025 (Tue) 149.40 149.40 147.00 147.00 643,943
30th Jun 2025 (Mon) 147.60 149.00 147.20 148.20 1,161,543
27th Jun 2025 (Fri) 149.80 150.00 146.40 147.20 1,688,639
26th Jun 2025 (Thu) 145.20 147.20 144.20 145.40 1,624,379
25th Jun 2025 (Wed) 144.80 144.80 142.00 144.20 927,922
24th Jun 2025 (Tue) 143.40 145.40 143.00 144.40 1,415,195
23rd Jun 2025 (Mon) 141.60 143.60 141.20 142.40 1,125,638
20th Jun 2025 (Fri) 137.20 142.80 137.20 142.00 1,146,307
19th Jun 2025 (Thu) 141.20 143.20 141.20 141.60 392,744
18th Jun 2025 (Wed) 139.80 144.00 139.20 143.00 1,747,126
17th Jun 2025 (Tue) 138.00 140.80 137.60 140.00 2,470,890
16th Jun 2025 (Mon) 130.80 140.40 130.40 138.00 3,766,378
13th Jun 2025 (Fri) 125.60 129.40 125.60 128.60 527,137
12th Jun 2025 (Thu) 128.40 129.40 127.60 129.00 1,678,341
11th Jun 2025 (Wed) 131.80 133.20 129.00 130.40 1,532,945
10th Jun 2025 (Tue) 119.00 130.20 119.00 128.60 1,439,035
9th Jun 2025 (Mon) 125.00 125.00 122.40 124.20 332,461
FTSE 100 Latest
Value9,097.78
Change-2.99