TipRanks
Costain Group PLC (DE:5JY)
FRANKFURT:5JY
Germany Market
5JY
Costain
RESEARCH TOOLSreports

Costain (5JY) Historical Prices

1 Followers
Time Period
3M
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Sep 18, 2026
2.86
2.92
2.86
2.92
2.92
+2.10%
0
0.00
Sep 17, 2026
2.84
2.86
2.84
2.86
2.86
+1.56%
0
0.00
Sep 16, 2026
2.60
2.84
2.60
2.84
2.82
+9.23%
0
0.00
Sep 15, 2026
2.58
2.60
2.58
2.60
2.58
0.00%
0
0.00
Sep 14, 2026
2.64
2.64
2.58
2.60
2.58
-1.53%
0
0.00
Sep 11, 2026
2.54
2.64
2.54
2.64
2.62
+3.93%
0
0.00
Sep 10, 2026
2.60
2.60
2.54
2.54
2.52
-2.29%
0
0.00
Sep 09, 2026
2.58
2.60
2.58
2.60
2.58
+0.78%
0
0.00
Sep 08, 2026
2.58
2.58
2.58
2.58
2.56
0.00%
0
0.00
Sep 07, 2026
2.60
2.60
2.58
2.58
2.56
-0.78%
0
0.00
Sep 04, 2026
2.58
2.60
2.58
2.60
2.58
+2.34%
0
0.00
Sep 03, 2026
2.54
2.54
2.54
2.54
2.52
-1.52%
0
0.00
Sep 02, 2026
2.58
2.58
2.58
2.58
2.56
-2.29%
0
0.00
Sep 01, 2026
2.64
2.64
2.64
2.64
2.62
0.00%
0
0.00
Aug 31, 2026
2.66
2.66
2.64
2.64
2.62
-4.35%
0
0.00
Aug 28, 2026
2.64
2.80
2.64
2.76
2.74
+4.55%
5,922
20.30
Aug 27, 2026
2.68
2.74
2.64
2.64
2.62
-4.35%
1,100
4.01
Aug 26, 2026
2.66
2.76
2.66
2.76
2.74
-1.44%
700
2.66
Aug 25, 2026
2.60
2.80
2.60
2.80
2.78
+2.21%
4,979
27.04
Aug 24, 2026
2.60
2.76
2.60
2.74
2.72
+5.39%
11,600
∞
Aug 21, 2026
2.54
2.60
2.54
2.60
2.58
+0.78%
0
-
Aug 20, 2026
2.58
2.58
2.58
2.58
2.56
-1.54%
0
-
Aug 19, 2026
2.62
2.62
2.62
2.62
2.60
-0.76%
0
-
Aug 18, 2026
2.64
2.64
2.64
2.64
2.62
0.00%
0
-
Aug 17, 2026
2.70
2.70
2.64
2.64
2.62
-2.20%
0
-
Aug 14, 2026
2.64
2.70
2.64
2.70
2.68
+7.12%
0
-
Aug 13, 2026
2.52
2.52
2.52
2.52
2.50
0.00%
0
-
Aug 12, 2026
2.52
2.52
2.52
2.52
2.50
+0.81%
0
-
Aug 11, 2026
2.50
2.50
2.50
2.50
2.48
0.00%
0
-
Aug 10, 2026
2.48
2.50
2.48
2.50
2.48
+0.81%
0
-
Aug 07, 2026
2.48
2.48
2.48
2.48
2.46
+0.82%
0
-
Aug 06, 2026
2.46
2.46
2.46
2.46
2.44
+1.63%
0
-
Aug 05, 2026
2.42
2.42
2.42
2.42
2.40
0.00%
0
-
Aug 04, 2026
2.44
2.44
2.42
2.42
2.40
0.00%
0
-
Aug 03, 2026
2.42
2.42
2.42
2.42
2.40
0.00%
0
-
Jul 31, 2026
2.44
2.44
2.42
2.42
2.40
+1.69%
0
-
Jul 30, 2026
2.38
2.38
2.38
2.38
2.36
-1.67%
0
-
Jul 29, 2026
2.42
2.42
2.42
2.42
2.40
-1.60%
0
-
Jul 28, 2026
2.46
2.46
2.46
2.46
2.44
-1.61%
0
-
Jul 27, 2026
2.50
2.50
2.50
2.50
2.48
0.00%
0
-
Jul 24, 2026
2.48
2.50
2.48
2.50
2.48
-0.80%
0
-
Jul 23, 2026
2.52
2.52
2.52
2.52
2.50
+1.63%
0
-
Jul 22, 2026
2.48
2.48
2.48
2.48
2.46
+1.61%
0
-
Jul 21, 2026
2.44
2.44
2.44
2.44
2.42
0.00%
0
-
Jul 20, 2026
2.44
2.44
2.44
2.44
2.42
+0.83%
0
-
Jul 17, 2026
2.46
2.46
2.42
2.42
2.40
-1.60%
0
-
Jul 16, 2026
2.46
2.46
2.46
2.46
2.44
+3.35%
0
-
Jul 15, 2026
2.38
2.38
2.38
2.38
2.36
-1.67%
0
-
Jul 14, 2026
2.42
2.42
2.42
2.42
2.40
0.00%
0
-
Jul 13, 2026
2.42
2.42
2.42
2.42
2.40
0.00%
0
-
Rows:
50