Costain Group PLC (COST) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:35:02 | 254.50p | 1,588,345 | £4,042,338.02 | Exchange | Buy | UT |
| 18/09/2026 | 15:35:02 | 254.50p | 222 | £564.99 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:02 | 254.50p | 3,448 | £8,775.16 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:02 | 254.50p | 1,037 | £2,639.16 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:02 | 254.50p | 523 | £1,331.04 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:51 | 253.31p | 247 | £625.69 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:51 | 253.00p | 80 | £202.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:51 | 253.50p | 360 | £912.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:51 | 253.50p | 106 | £268.71 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:51 | 253.50p | 400 | £1,014.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 252.50p | 38 | £95.95 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 50 | £126.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 504 | £1,275.12 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 350 | £885.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 350 | £885.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 252.50p | 335 | £845.88 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 182 | £460.46 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 252.50p | 1 | £2.52 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:37 | 252.50p | 776 | £1,959.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 170 | £430.10 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 321 | £813.74 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 425 | £1,075.25 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 533 | £1,348.49 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 730 | £1,850.55 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 1,094 | £2,773.29 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 1,259 | £3,185.27 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 630 | £1,597.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 400 | £1,012.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 798 | £2,022.93 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:38 | 252.00p | 30 | £75.60 | Off-book | Sell | SI |
| 18/09/2026 | 15:23:30 | 252.00p | 563 | £1,418.76 | Off-book | Sell | SI |
| 18/09/2026 | 15:23:28 | 252.50p | 273 | £689.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.50p | 111 | £280.27 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.50p | 575 | £1,451.88 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.50p | 832 | £2,100.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.00p | 330 | £831.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.00p | 458 | £1,154.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:40 | 252.08p | 2,000 | £5,041.60 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:21:37 | 252.00p | 31 | £78.12 | Exchange | Unknown | AT |
| 18/09/2026 | 15:20:14 | 252.00p | 411 | £1,035.72 | Exchange | Unknown | AT |
| 18/09/2026 | 15:20:14 | 252.00p | 39 | £98.28 | Exchange | Unknown | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 447 | £1,126.44 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 338 | £851.76 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 446 | £1,123.92 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 224 | £564.48 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:44 | 252.00p | 20 | £50.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:44 | 252.00p | 28 | £70.56 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:44 | 252.00p | 288 | £725.76 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:43 | 251.50p | 593 | £1,491.39 | Exchange | Sell | AT |
| 18/09/2026 | 15:19:42 | 252.00p | 800 | £2,016.00 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 18/09/2026 | 15:35:02 | 254.50p | 1,588,345 | £4,042,338.02 | Exchange | Buy | UT |
| 18/09/2026 | 15:35:02 | 254.50p | 222 | £564.99 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:02 | 254.50p | 3,448 | £8,775.16 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:02 | 254.50p | 1,037 | £2,639.16 | Off-book | Buy | SI |
| 18/09/2026 | 15:35:02 | 254.50p | 523 | £1,331.04 | Off-book | Buy | SI |
| 18/09/2026 | 15:28:51 | 253.31p | 247 | £625.69 | Exchange | Buy | OFF |
| 18/09/2026 | 15:28:51 | 253.00p | 80 | £202.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:28:51 | 253.50p | 360 | £912.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:51 | 253.50p | 106 | £268.71 | Exchange | Buy | AT |
| 18/09/2026 | 15:28:51 | 253.50p | 400 | £1,014.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 252.50p | 38 | £95.95 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 50 | £126.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 504 | £1,275.12 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 350 | £885.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 350 | £885.50 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 252.50p | 335 | £845.88 | Exchange | Sell | AT |
| 18/09/2026 | 15:27:45 | 253.00p | 182 | £460.46 | Exchange | Buy | AT |
| 18/09/2026 | 15:27:45 | 252.50p | 1 | £2.52 | Exchange | Sell | AT |
| 18/09/2026 | 15:26:37 | 252.50p | 776 | £1,959.40 | Exchange | Sell | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 170 | £430.10 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 321 | £813.74 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 425 | £1,075.25 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 533 | £1,348.49 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 730 | £1,850.55 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 1,094 | £2,773.29 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 1,259 | £3,185.27 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 630 | £1,597.05 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.00p | 400 | £1,012.00 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:40 | 253.50p | 798 | £2,022.93 | Exchange | Buy | AT |
| 18/09/2026 | 15:25:38 | 252.00p | 30 | £75.60 | Off-book | Sell | SI |
| 18/09/2026 | 15:23:30 | 252.00p | 563 | £1,418.76 | Off-book | Sell | SI |
| 18/09/2026 | 15:23:28 | 252.50p | 273 | £689.33 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.50p | 111 | £280.27 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.50p | 575 | £1,451.88 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.50p | 832 | £2,100.80 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.00p | 330 | £831.60 | Exchange | Buy | AT |
| 18/09/2026 | 15:23:28 | 252.00p | 458 | £1,154.16 | Exchange | Buy | AT |
| 18/09/2026 | 15:21:40 | 252.08p | 2,000 | £5,041.60 | Exchange | Unknown | OFF |
| 18/09/2026 | 15:21:37 | 252.00p | 31 | £78.12 | Exchange | Unknown | AT |
| 18/09/2026 | 15:20:14 | 252.00p | 411 | £1,035.72 | Exchange | Unknown | AT |
| 18/09/2026 | 15:20:14 | 252.00p | 39 | £98.28 | Exchange | Unknown | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 447 | £1,126.44 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 338 | £851.76 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 446 | £1,123.92 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:45 | 252.00p | 224 | £564.48 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:44 | 252.00p | 20 | £50.40 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:44 | 252.00p | 28 | £70.56 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:44 | 252.00p | 288 | £725.76 | Exchange | Buy | AT |
| 18/09/2026 | 15:19:43 | 251.50p | 593 | £1,491.39 | Exchange | Sell | AT |
| 18/09/2026 | 15:19:42 | 252.00p | 800 | £2,016.00 | Exchange | Buy | AT |
