Costain Group
(COST)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
17/01/2025
|
97.00p
|
97.20p
|
95.02p
|
96.20p
|
763,720
|
|
16/01/2025
|
95.00p
|
98.20p
|
95.00p
|
97.00p
|
538,311
|
|
15/01/2025
|
96.20p
|
97.40p
|
95.19p
|
97.00p
|
496,521
|
|
14/01/2025
|
97.00p
|
97.20p
|
93.40p
|
95.00p
|
658,181
|
|
13/01/2025
|
97.00p
|
97.40p
|
95.00p
|
96.40p
|
907,316
|
|
10/01/2025
|
98.40p
|
99.80p
|
95.00p
|
96.40p
|
1,129,318
|
|
09/01/2025
|
98.60p
|
100.00p
|
97.22p
|
98.00p
|
785,525
|
|
08/01/2025
|
103.00p
|
103.00p
|
97.80p
|
99.00p
|
1,542,915
|
|
07/01/2025
|
106.50p
|
106.50p
|
101.50p
|
101.50p
|
1,799,777
|
|
06/01/2025
|
110.50p
|
112.00p
|
106.50p
|
106.50p
|
443,871
|
|
03/01/2025
|
105.50p
|
111.50p
|
105.50p
|
111.50p
|
565,381
|
|
02/01/2025
|
105.00p
|
109.00p
|
105.00p
|
107.00p
|
321,420
|
|
01/01/2025
|
109.00p
|
109.00p
|
106.00p
|
106.00p
|
123,782
|
|
31/12/2024
|
109.00p
|
109.00p
|
106.00p
|
106.00p
|
123,782
|
|
30/12/2024
|
106.00p
|
109.50p
|
105.50p
|
106.50p
|
339,776
|
|
27/12/2024
|
106.00p
|
108.00p
|
106.00p
|
108.00p
|
288,505
|
|
26/12/2024
|
111.00p
|
111.00p
|
107.00p
|
107.50p
|
129,216
|
|
25/12/2024
|
111.00p
|
111.00p
|
107.00p
|
107.50p
|
129,216
|
|
24/12/2024
|
111.00p
|
111.00p
|
107.00p
|
107.50p
|
129,216
|
|
23/12/2024
|
107.50p
|
111.50p
|
106.83p
|
107.50p
|
322,128
|
|
20/12/2024
|
111.00p
|
111.00p
|
106.50p
|
108.50p
|
2,286,060
|
|
19/12/2024
|
110.00p
|
111.00p
|
108.50p
|
109.50p
|
995,348
|
|
18/12/2024
|
109.50p
|
111.00p
|
108.50p
|
109.00p
|
658,130
|
|
17/12/2024
|
108.50p
|
110.00p
|
107.00p
|
109.00p
|
345,895
|
|
16/12/2024
|
109.00p
|
110.50p
|
108.50p
|
108.50p
|
425,178
|
|
13/12/2024
|
108.00p
|
111.50p
|
108.00p
|
110.00p
|
501,575
|
|
12/12/2024
|
112.00p
|
113.00p
|
109.00p
|
110.50p
|
516,606
|
|
11/12/2024
|
110.00p
|
112.50p
|
107.00p
|
110.50p
|
2,601,731
|
|
10/12/2024
|
106.00p
|
109.50p
|
104.50p
|
109.50p
|
1,652,697
|
|
09/12/2024
|
106.00p
|
106.00p
|
104.50p
|
106.00p
|
510,441
|
|
06/12/2024
|
103.00p
|
106.50p
|
102.00p
|
105.50p
|
1,149,169
|
|
05/12/2024
|
104.00p
|
106.50p
|
102.39p
|
103.00p
|
411,541
|
|
04/12/2024
|
105.00p
|
106.00p
|
104.00p
|
105.00p
|
432,078
|
|
03/12/2024
|
103.50p
|
105.00p
|
102.00p
|
105.00p
|
781,020
|
|
02/12/2024
|
101.00p
|
105.00p
|
101.00p
|
103.50p
|
253,027
|
|
29/11/2024
|
101.50p
|
104.00p
|
101.50p
|
103.50p
|
237,646
|
|
28/11/2024
|
104.00p
|
105.00p
|
102.50p
|
103.00p
|
255,753
|
|
27/11/2024
|
104.00p
|
106.00p
|
103.25p
|
104.00p
|
391,979
|
|
26/11/2024
|
105.50p
|
106.50p
|
103.50p
|
104.00p
|
434,720
|
|
25/11/2024
|
103.50p
|
107.00p
|
102.00p
|
106.50p
|
1,186,960
|
|
22/11/2024
|
98.40p
|
104.50p
|
98.40p
|
100.50p
|
1,155,787
|
|
21/11/2024
|
102.00p
|
102.00p
|
98.44p
|
100.50p
|
891,674
|
|
20/11/2024
|
103.00p
|
103.00p
|
101.00p
|
101.50p
|
510,102
|
|
19/11/2024
|
103.00p
|
105.00p
|
101.50p
|
102.50p
|
501,465
|
|
18/11/2024
|
106.00p
|
106.00p
|
101.50p
|
102.50p
|
686,463
|
|
15/11/2024
|
102.00p
|
105.50p
|
102.00p
|
104.50p
|
529,470
|
|
14/11/2024
|
105.50p
|
106.54p
|
103.58p
|
104.50p
|
459,950
|
|
13/11/2024
|
105.50p
|
106.50p
|
104.10p
|
105.00p
|
607,925
|
|
12/11/2024
|
109.50p
|
109.50p
|
104.50p
|
105.00p
|
1,155,196
|
|
11/11/2024
|
109.50p
|
109.50p
|
108.00p
|
109.00p
|
685,409
|
|
08/11/2024
|
108.50p
|
111.50p
|
108.50p
|
108.50p
|
1,064,908
|
|
07/11/2024
|
110.50p
|
112.00p
|
110.00p
|
111.00p
|
764,637
|
|
06/11/2024
|
113.00p
|
113.00p
|
108.50p
|
111.00p
|
608,418
|
|
05/11/2024
|
109.50p
|
111.50p
|
108.00p
|
110.00p
|
1,546,030
|
|
04/11/2024
|
107.50p
|
109.50p
|
105.00p
|
109.00p
|
746,389
|
|
01/11/2024
|
100.00p
|
106.00p
|
100.00p
|
105.50p
|
415,905
|
|
31/10/2024
|
110.00p
|
110.00p
|
103.50p
|
104.50p
|
1,352,526
|
|
30/10/2024
|
105.00p
|
109.89p
|
104.50p
|
105.50p
|
1,117,221
|
|
29/10/2024
|
107.50p
|
107.50p
|
105.00p
|
105.50p
|
984,599
|
|
28/10/2024
|
104.00p
|
108.30p
|
104.00p
|
107.00p
|
832,727
|
|
25/10/2024
|
104.50p
|
107.50p
|
103.60p
|
105.00p
|
1,413,446
|
|
24/10/2024
|
102.50p
|
105.28p
|
99.60p
|
102.00p
|
1,383,771
|
|
23/10/2024
|
99.20p
|
103.00p
|
99.20p
|
102.00p
|
656,148
|
|
22/10/2024
|
101.00p
|
103.00p
|
101.00p
|
101.00p
|
259,075
|
|
21/10/2024
|
101.00p
|
104.00p
|
101.00p
|
101.50p
|
339,412
|
|
18/10/2024
|
104.00p
|
105.00p
|
101.50p
|
102.50p
|
608,323
|
|
17/10/2024
|
102.00p
|
104.50p
|
101.17p
|
104.00p
|
2,082,965
|
|
16/10/2024
|
100.50p
|
102.00p
|
99.20p
|
101.50p
|
860,290
|
|
15/10/2024
|
98.60p
|
100.50p
|
97.75p
|
100.00p
|
768,667
|
|
14/10/2024
|
98.60p
|
99.80p
|
97.88p
|
98.60p
|
733,058
|
|
11/10/2024
|
97.60p
|
100.00p
|
97.60p
|
98.60p
|
427,846
|
|
10/10/2024
|
99.40p
|
101.00p
|
98.20p
|
99.40p
|
720,237
|
|
09/10/2024
|
97.40p
|
99.60p
|
97.40p
|
99.40p
|
715,227
|
|
08/10/2024
|
101.50p
|
102.50p
|
97.60p
|
97.60p
|
628,293
|
|
07/10/2024
|
97.40p
|
103.00p
|
97.40p
|
102.00p
|
452,598
|
|
04/10/2024
|
99.40p
|
103.00p
|
99.20p
|
101.50p
|
716,073
|
|
03/10/2024
|
99.00p
|
101.00p
|
97.80p
|
99.80p
|
628,169
|
|
02/10/2024
|
98.60p
|
100.00p
|
97.60p
|
98.40p
|
443,167
|
|
01/10/2024
|
98.80p
|
100.50p
|
98.00p
|
98.60p
|
443,368
|
|
30/09/2024
|
101.00p
|
102.00p
|
97.80p
|
98.60p
|
836,356
|
|
27/09/2024
|
98.40p
|
102.00p
|
98.40p
|
101.00p
|
646,973
|
|
26/09/2024
|
101.50p
|
103.00p
|
99.40p
|
102.00p
|
848,527
|
|
25/09/2024
|
101.00p
|
101.00p
|
98.65p
|
100.50p
|
805,823
|
|
24/09/2024
|
102.50p
|
102.50p
|
99.40p
|
101.00p
|
667,768
|
|
23/09/2024
|
103.50p
|
104.00p
|
101.00p
|
101.50p
|
947,709
|
|
20/09/2024
|
104.00p
|
104.50p
|
102.00p
|
103.50p
|
1,878,201
|
|
19/09/2024
|
103.50p
|
104.50p
|
102.00p
|
104.00p
|
2,751,192
|
|
18/09/2024
|
103.50p
|
103.50p
|
101.00p
|
102.50p
|
1,844,952
|
|
17/09/2024
|
102.50p
|
103.50p
|
102.00p
|
102.50p
|
877,325
|
|
16/09/2024
|
101.00p
|
102.00p
|
98.80p
|
102.00p
|
1,022,635
|
|
13/09/2024
|
100.00p
|
101.50p
|
99.40p
|
100.00p
|
1,863,728
|
|
12/09/2024
|
96.80p
|
100.00p
|
96.80p
|
96.00p
|
3,447,472
|
|
11/09/2024
|
95.80p
|
100.00p
|
91.00p
|
105.00p
|
105,146,241
|
|
10/09/2024
|
107.00p
|
107.00p
|
103.50p
|
105.00p
|
779,268
|
|
09/09/2024
|
104.00p
|
106.50p
|
104.00p
|
105.00p
|
1,021,453
|
|
06/09/2024
|
106.00p
|
107.00p
|
104.50p
|
104.50p
|
681,160
|
|
05/09/2024
|
105.50p
|
108.50p
|
104.00p
|
106.50p
|
1,122,915
|
|
04/09/2024
|
107.00p
|
107.00p
|
101.50p
|
104.50p
|
3,036,579
|
|
03/09/2024
|
106.00p
|
106.50p
|
103.50p
|
104.00p
|
487,606
|
|
02/09/2024
|
105.00p
|
105.00p
|
102.60p
|
104.00p
|
470,095
|
|
30/08/2024
|
104.50p
|
104.50p
|
101.00p
|
104.00p
|
786,367
|
|
29/08/2024
|
104.50p
|
104.50p
|
100.67p
|
101.00p
|
970,819
|
|
28/08/2024
|
103.50p
|
106.55p
|
103.10p
|
103.50p
|
1,003,975
|
|
27/08/2024
|
105.00p
|
107.00p
|
102.28p
|
103.50p
|
1,403,601
|
|
26/08/2024
|
101.00p
|
104.00p
|
98.60p
|
103.50p
|
3,101,481
|
|
23/08/2024
|
101.00p
|
104.00p
|
98.60p
|
103.50p
|
3,101,481
|
|
22/08/2024
|
101.00p
|
104.00p
|
98.60p
|
103.50p
|
3,101,481
|
|
21/08/2024
|
98.20p
|
101.00p
|
96.20p
|
101.00p
|
3,879,528
|
|
20/08/2024
|
88.00p
|
95.60p
|
88.00p
|
94.60p
|
936,545
|
|
19/08/2024
|
91.00p
|
92.00p
|
88.80p
|
92.00p
|
459,366
|
|
16/08/2024
|
88.00p
|
92.96p
|
87.33p
|
88.00p
|
1,299,864
|
|
15/08/2024
|
87.80p
|
89.80p
|
86.59p
|
89.00p
|
450,925
|
|
14/08/2024
|
84.00p
|
87.40p
|
84.00p
|
86.60p
|
373,702
|
|
13/08/2024
|
85.60p
|
87.40p
|
84.80p
|
86.80p
|
210,087
|
|
12/08/2024
|
85.80p
|
87.00p
|
85.40p
|
85.40p
|
135,855
|
|
09/08/2024
|
84.60p
|
86.20p
|
82.80p
|
85.80p
|
272,710
|
|
08/08/2024
|
84.00p
|
84.80p
|
82.20p
|
83.60p
|
93,423
|
|
07/08/2024
|
84.00p
|
85.00p
|
80.69p
|
83.60p
|
129,707
|
|
06/08/2024
|
82.00p
|
84.00p
|
81.00p
|
82.80p
|
564,905
|
|
05/08/2024
|
85.00p
|
85.00p
|
76.20p
|
80.40p
|
1,913,846
|
|
02/08/2024
|
86.40p
|
87.00p
|
84.00p
|
86.00p
|
809,007
|
|
01/08/2024
|
87.40p
|
87.80p
|
86.00p
|
87.20p
|
163,892
|
|
31/07/2024
|
86.00p
|
88.80p
|
86.00p
|
87.20p
|
243,006
|
|
30/07/2024
|
89.40p
|
89.45p
|
86.20p
|
88.00p
|
318,032
|
|
29/07/2024
|
89.40p
|
89.40p
|
86.12p
|
87.40p
|
528,356
|
|
26/07/2024
|
86.00p
|
89.00p
|
86.00p
|
88.40p
|
256,333
|
|
25/07/2024
|
88.20p
|
89.20p
|
85.80p
|
88.40p
|
524,810
|
|
24/07/2024
|
87.00p
|
90.80p
|
86.60p
|
87.00p
|
302,622
|
|
23/07/2024
|
89.00p
|
90.60p
|
87.20p
|
89.40p
|
290,843
|
|
22/07/2024
|
87.00p
|
90.00p
|
86.80p
|
89.40p
|
378,797
|
|
19/07/2024
|
87.40p
|
89.80p
|
86.00p
|
89.00p
|
130,537
|
|
18/07/2024
|
87.80p
|
90.20p
|
87.80p
|
87.80p
|
232,944
|