Australia markets closed

Costain Group PLC (COST.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
76.80-3.20 (-4.00%)
At close: 04:36PM BST
Time period:
15 June 2023 - 15 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
14 June 202480.2080.8076.2076.8076.80488,266
13 June 202482.0083.8079.0080.0080.00521,236
12 June 202484.0084.0082.0083.0083.00200,762
11 June 202484.0085.4382.0182.4082.40437,618
10 June 202485.8086.0081.5283.4083.40398,303
07 June 202484.0086.2082.6086.2086.204,994,861
06 June 202484.8084.8082.3883.2083.20477,299
05 June 202483.2084.8081.5083.6083.60309,404
04 June 202485.0086.8082.0082.8082.80947,172
03 June 202486.8087.8082.4083.6083.60811,469
31 May 202485.6088.0084.5987.0087.00462,263
30 May 202484.0088.0083.2086.0086.001,145,336
29 May 202483.0084.8083.0084.4084.40709,806
28 May 202481.8084.6281.0084.2084.20880,061
24 May 202481.2082.6077.4580.8080.80567,425
23 May 202483.2083.6080.4082.8082.801,030,689
22 May 202487.0087.0083.0083.4083.40307,675
21 May 202484.0086.8082.8086.8086.801,584,974
20 May 202483.8085.2081.0085.0085.00522,697
17 May 202480.0084.0080.0084.0084.00554,586
16 May 202479.0083.0079.0082.4082.40900,348
15 May 202480.0082.8076.2080.0080.001,690,503
14 May 202482.4082.8080.0080.2080.20480,105
13 May 202483.0084.0082.6082.6082.60332,157
10 May 202483.6084.5782.0084.2084.20399,134
09 May 202483.2084.6082.1883.0083.00238,561
08 May 202484.0084.8082.8084.8084.80301,309
07 May 202483.6086.4082.4082.6082.60647,973
03 May 202486.6086.6084.0084.6084.60661,592
02 May 202484.6085.2283.2085.0085.00227,042
01 May 202484.6084.6082.6084.0084.00326,668
30 Apr 202482.6084.4082.6083.2083.20357,286
29 Apr 202485.0086.0082.1684.0084.001,284,021
26 Apr 202482.6084.6081.2083.6083.60486,694
25 Apr 202483.2084.2080.0080.6080.60752,784
24 Apr 202484.6084.6082.0683.0083.00995,946
23 Apr 202479.0084.6077.6083.2083.202,234,722
22 Apr 202476.8079.7475.8078.8078.801,010,173
19 Apr 202475.0076.0074.4075.0075.00227,890
18 Apr 202475.6076.0075.0075.4075.40337,343
18 Apr 20240.8 Dividend
17 Apr 202477.2078.0275.0075.6074.80410,830
16 Apr 202479.0079.6076.0076.8075.99434,006
15 Apr 202478.2080.0077.2077.6076.78661,785
12 Apr 202477.2079.0076.8079.0078.16265,447
11 Apr 202476.4077.4075.4077.4076.58451,300
10 Apr 202476.4077.0075.3976.0075.20667,233
09 Apr 202476.4078.0076.2076.2075.39401,778
08 Apr 202475.0077.8075.0077.8076.98346,184
05 Apr 202476.2077.0075.0077.0076.19405,897
04 Apr 202476.4078.8077.2077.2076.38215,281
03 Apr 202480.0080.0076.2078.2077.37486,787
02 Apr 202475.6080.7875.2077.6076.781,658,743
28 Mar 202475.0076.0072.0075.0074.21718,850
27 Mar 202472.4075.0070.2075.0074.211,228,898
26 Mar 202469.0073.2067.6073.2072.431,799,292
25 Mar 202467.0068.4066.6067.4066.69191,877
22 Mar 202466.8067.0066.2066.6065.90350,038
21 Mar 202467.6068.1466.0066.4065.70404,617
20 Mar 202466.4067.8065.6066.6065.90715,242
19 Mar 202465.6067.6065.4066.0065.30914,006
18 Mar 202467.4067.5864.3265.0064.31224,443
15 Mar 202464.2068.6364.0067.0066.29827,999
14 Mar 202467.6068.0062.0063.8063.121,399,432
13 Mar 202469.0070.8065.2066.0065.30251,172
12 Mar 202471.6072.4565.6068.6067.871,722,561
11 Mar 202467.0068.4065.8068.0067.28456,012
08 Mar 202467.6068.8067.0067.8067.08374,587
07 Mar 202465.8068.4063.6067.8067.08633,311
06 Mar 202462.2065.8061.8564.2063.52302,048
05 Mar 202463.2065.8061.2063.0062.33317,179
04 Mar 202462.2065.6061.0061.2060.55713,474
01 Mar 202464.4064.6061.0061.4060.75727,124
29 Feb 202465.2067.8061.0061.0060.351,148,779
28 Feb 202465.6065.8063.4865.0064.31267,631
27 Feb 202466.4067.8065.4066.8066.09202,576
26 Feb 202466.0067.0063.2067.0066.29215,613
23 Feb 202466.2067.8062.0666.0065.30932,048
22 Feb 202467.4068.8066.5167.0066.29383,232
21 Feb 202467.0069.4866.2068.0067.28592,165
20 Feb 202467.6068.0067.2067.2066.49137,559
19 Feb 202468.4069.0067.4068.4067.68190,649
16 Feb 202468.2071.8068.0068.8068.07182,733
15 Feb 202468.2071.8068.0068.0067.28472,913
14 Feb 202468.6071.4068.0068.8068.07281,347
13 Feb 202468.0071.8067.4068.0067.28326,219
12 Feb 202467.8070.6067.8069.6068.86274,086
09 Feb 202470.8071.8068.4070.4069.66380,547
08 Feb 202468.8071.0068.0071.0070.25353,145
07 Feb 202468.0070.8067.4068.0067.28187,877
06 Feb 202468.6070.4067.6068.6067.87223,275
05 Feb 202469.0069.4067.4068.2067.48351,299
02 Feb 202468.2069.4067.4668.8068.071,624,719
01 Feb 202468.0070.8067.2068.6067.87193,549
31 Jan 202467.8070.6867.0067.8067.08574,265
30 Jan 202470.0070.4167.6068.0067.2891,911
29 Jan 202467.4071.4067.4069.0068.27286,352
26 Jan 202470.0070.7067.6068.0067.28128,144
25 Jan 202470.6071.4068.5470.0069.26153,679
24 Jan 202470.8071.8068.6070.6069.85250,089
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...