Costain Group
(COST)
Sector: Industrial Support Services
Historic Prices - up to 10 years
|
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
|
|
17/07/2024
|
88.40p
|
90.00p
|
87.33p
|
88.40p
|
296,793
|
|
16/07/2024
|
89.20p
|
89.80p
|
87.43p
|
89.40p
|
163,909
|
|
15/07/2024
|
88.80p
|
90.66p
|
88.20p
|
89.80p
|
454,930
|
|
12/07/2024
|
88.00p
|
90.26p
|
86.00p
|
88.80p
|
400,319
|
|
11/07/2024
|
88.00p
|
88.00p
|
86.00p
|
87.40p
|
257,519
|
|
10/07/2024
|
88.80p
|
89.00p
|
86.40p
|
87.00p
|
389,331
|
|
09/07/2024
|
89.20p
|
90.00p
|
87.60p
|
88.40p
|
312,773
|
|
08/07/2024
|
87.60p
|
90.28p
|
86.20p
|
89.80p
|
627,460
|
|
05/07/2024
|
88.60p
|
90.00p
|
86.50p
|
87.60p
|
728,334
|
|
04/07/2024
|
86.80p
|
88.80p
|
86.80p
|
88.40p
|
738,272
|
|
03/07/2024
|
85.00p
|
87.92p
|
84.60p
|
86.80p
|
1,066,329
|
|
02/07/2024
|
84.20p
|
85.00p
|
83.20p
|
84.60p
|
594,735
|
|
01/07/2024
|
83.20p
|
85.00p
|
83.20p
|
84.00p
|
205,554
|
|
28/06/2024
|
84.80p
|
85.00p
|
83.40p
|
84.80p
|
310,514
|
|
27/06/2024
|
84.40p
|
85.80p
|
84.00p
|
84.80p
|
257,098
|
|
26/06/2024
|
84.40p
|
85.90p
|
84.00p
|
84.60p
|
232,237
|
|
25/06/2024
|
84.40p
|
85.00p
|
83.00p
|
84.00p
|
349,348
|
|
24/06/2024
|
82.80p
|
84.72p
|
81.20p
|
84.20p
|
378,051
|
|
21/06/2024
|
79.80p
|
84.00p
|
79.60p
|
83.80p
|
1,186,583
|
|
20/06/2024
|
79.00p
|
80.60p
|
78.20p
|
79.80p
|
286,426
|
|
19/06/2024
|
75.60p
|
79.00p
|
75.60p
|
78.80p
|
384,663
|
|
18/06/2024
|
76.20p
|
77.80p
|
73.65p
|
77.80p
|
1,407,777
|
|
17/06/2024
|
76.80p
|
77.80p
|
75.18p
|
76.20p
|
521,331
|
|
14/06/2024
|
80.20p
|
80.80p
|
76.20p
|
76.80p
|
488,266
|
|
13/06/2024
|
82.00p
|
83.80p
|
79.00p
|
80.00p
|
521,236
|
|
12/06/2024
|
84.00p
|
84.00p
|
82.00p
|
83.00p
|
200,762
|
|
11/06/2024
|
84.00p
|
85.43p
|
82.01p
|
82.40p
|
437,618
|
|
10/06/2024
|
85.80p
|
86.00p
|
81.52p
|
83.40p
|
398,303
|
|
07/06/2024
|
84.00p
|
86.20p
|
82.60p
|
86.20p
|
4,994,861
|
|
06/06/2024
|
84.80p
|
84.80p
|
82.38p
|
83.20p
|
477,299
|
|
05/06/2024
|
83.20p
|
84.80p
|
81.50p
|
83.60p
|
309,404
|
|
04/06/2024
|
85.00p
|
86.80p
|
82.00p
|
82.80p
|
825,530
|
|
03/06/2024
|
86.80p
|
87.80p
|
82.40p
|
83.60p
|
811,469
|
|
31/05/2024
|
85.60p
|
88.00p
|
84.59p
|
87.00p
|
462,263
|
|
30/05/2024
|
84.00p
|
88.00p
|
83.20p
|
86.00p
|
1,145,336
|
|
29/05/2024
|
83.00p
|
84.80p
|
83.00p
|
84.40p
|
674,806
|
|
28/05/2024
|
81.80p
|
84.62p
|
81.00p
|
84.20p
|
880,062
|
|
27/05/2024
|
81.20p
|
82.60p
|
77.45p
|
80.80p
|
567,425
|