Costain Group PLC (COST) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 12:08:45 | 196.60p | 580 | £1,140.28 | Exchange | Sell | AT |
| 26/05/2026 | 12:08:45 | 196.60p | 425 | £835.55 | Exchange | Sell | AT |
| 26/05/2026 | 12:08:45 | 196.60p | 68 | £133.69 | Exchange | Sell | AT |
| 26/05/2026 | 12:03:25 | 197.40p | 2 | £3.95 | Off-book | Buy | SI |
| 26/05/2026 | 12:01:57 | 196.88p | 1,000 | £1,968.80 | Exchange | Sell | OFF |
| 26/05/2026 | 11:42:05 | 197.12p | 3,050 | £6,012.16 | Exchange | Buy | OFF |
| 26/05/2026 | 11:41:24 | 197.12p | 1,003 | £1,977.11 | Exchange | Buy | OFF |
| 26/05/2026 | 11:39:40 | 196.88p | 3,000 | £5,906.31 | Exchange | Sell | OFF |
| 26/05/2026 | 11:36:02 | 196.60p | 193 | £379.44 | Exchange | Sell | AT |
| 26/05/2026 | 11:34:05 | 197.00p | 207 | £407.79 | Exchange | Sell | AT |
| 26/05/2026 | 11:31:04 | 197.20p | 206 | £406.23 | Exchange | Buy | AT |
| 26/05/2026 | 11:31:04 | 197.20p | 1,402 | £2,764.74 | Exchange | Sell | AT |
| 26/05/2026 | 11:27:22 | 197.48p | 215 | £424.58 | Exchange | Buy | OFF |
| 26/05/2026 | 11:26:15 | 197.38p | 1,300 | £2,565.94 | Exchange | Sell | OFF |
| 26/05/2026 | 11:26:14 | 197.40p | 976 | £1,926.62 | Exchange | Sell | AT |
| 26/05/2026 | 11:26:14 | 197.40p | 200 | £394.80 | Exchange | Buy | AT |
| 26/05/2026 | 11:26:14 | 197.40p | 1 | £1.97 | Exchange | Buy | AT |
| 26/05/2026 | 11:22:08 | 197.00p | 70 | £137.90 | Off-book | Sell | SI |
| 26/05/2026 | 11:22:08 | 197.20p | 500 | £986.00 | Exchange | Buy | AT |
| 26/05/2026 | 11:20:27 | 196.92p | 8,614 | £16,962.71 | Exchange | Sell | OFF |
| 26/05/2026 | 11:19:57 | 196.80p | 150 | £295.20 | Off-book | Sell | SI |
| 26/05/2026 | 11:16:44 | 196.92p | 5,000 | £9,846.01 | Exchange | Sell | OFF |
| 26/05/2026 | 11:01:06 | 197.00p | 460 | £906.20 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 523 | £1,029.26 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 400 | £787.20 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 197.00p | 1 | £1.97 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 227 | £446.74 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 192 | £377.86 | Exchange | Sell | AT |
| 26/05/2026 | 10:55:17 | 197.22p | 39 | £76.92 | Exchange | Buy | OFF |
| 26/05/2026 | 10:53:59 | 197.00p | 553 | £1,089.41 | Exchange | Buy | AT |
| 26/05/2026 | 10:53:59 | 197.00p | 439 | £864.83 | Exchange | Buy | AT |
| 26/05/2026 | 10:50:05 | 197.00p | 147 | £289.59 | Exchange | Buy | AT |
| 26/05/2026 | 10:42:15 | 196.80p | 1,656 | £3,259.01 | Exchange | Sell | AT |
| 26/05/2026 | 10:42:01 | 196.80p | 1 | £1.97 | Off-book | Sell | SI |
| 26/05/2026 | 10:41:34 | 197.00p | 365 | £719.05 | Exchange | Sell | AT |
| 26/05/2026 | 10:41:34 | 197.00p | 1,496 | £2,947.12 | Exchange | Sell | AT |
| 26/05/2026 | 10:36:51 | 197.24p | 134 | £264.30 | Exchange | Buy | OFF |
| 26/05/2026 | 10:34:37 | 197.52p | 10,071 | £19,892.20 | Exchange | Buy | OFF |
| 26/05/2026 | 10:27:41 | 197.39p | 10,078 | £19,892.93 | Exchange | Buy | OFF |
| 26/05/2026 | 10:27:21 | 197.20p | 996 | £1,964.11 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.20p | 12 | £23.66 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.00p | 152 | £299.44 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.00p | 13 | £25.61 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.20p | 1,681 | £3,314.93 | Exchange | Buy | AT |
| 26/05/2026 | 10:26:26 | 196.86p | 4,000 | £7,874.40 | Exchange | Buy | OFF |
| 26/05/2026 | 10:02:02 | 196.40p | 263 | £516.53 | Exchange | Sell | AT |
| 26/05/2026 | 10:02:02 | 196.40p | 38 | £74.63 | Exchange | Sell | AT |
| 26/05/2026 | 10:02:02 | 196.40p | 1,215 | £2,386.26 | Exchange | Sell | AT |
| 26/05/2026 | 09:46:27 | 196.40p | 2 | £3.93 | Off-book | Sell | SI |
| 26/05/2026 | 09:44:15 | 196.92p | 250 | £492.30 | Exchange | Buy | OFF |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 26/05/2026 | 12:08:45 | 196.60p | 580 | £1,140.28 | Exchange | Sell | AT |
| 26/05/2026 | 12:08:45 | 196.60p | 425 | £835.55 | Exchange | Sell | AT |
| 26/05/2026 | 12:08:45 | 196.60p | 68 | £133.69 | Exchange | Sell | AT |
| 26/05/2026 | 12:03:25 | 197.40p | 2 | £3.95 | Off-book | Buy | SI |
| 26/05/2026 | 12:01:57 | 196.88p | 1,000 | £1,968.80 | Exchange | Sell | OFF |
| 26/05/2026 | 11:42:05 | 197.12p | 3,050 | £6,012.16 | Exchange | Buy | OFF |
| 26/05/2026 | 11:41:24 | 197.12p | 1,003 | £1,977.11 | Exchange | Buy | OFF |
| 26/05/2026 | 11:39:40 | 196.88p | 3,000 | £5,906.31 | Exchange | Sell | OFF |
| 26/05/2026 | 11:36:02 | 196.60p | 193 | £379.44 | Exchange | Sell | AT |
| 26/05/2026 | 11:34:05 | 197.00p | 207 | £407.79 | Exchange | Sell | AT |
| 26/05/2026 | 11:31:04 | 197.20p | 206 | £406.23 | Exchange | Buy | AT |
| 26/05/2026 | 11:31:04 | 197.20p | 1,402 | £2,764.74 | Exchange | Sell | AT |
| 26/05/2026 | 11:27:22 | 197.48p | 215 | £424.58 | Exchange | Buy | OFF |
| 26/05/2026 | 11:26:15 | 197.38p | 1,300 | £2,565.94 | Exchange | Sell | OFF |
| 26/05/2026 | 11:26:14 | 197.40p | 976 | £1,926.62 | Exchange | Sell | AT |
| 26/05/2026 | 11:26:14 | 197.40p | 200 | £394.80 | Exchange | Buy | AT |
| 26/05/2026 | 11:26:14 | 197.40p | 1 | £1.97 | Exchange | Buy | AT |
| 26/05/2026 | 11:22:08 | 197.00p | 70 | £137.90 | Off-book | Sell | SI |
| 26/05/2026 | 11:22:08 | 197.20p | 500 | £986.00 | Exchange | Buy | AT |
| 26/05/2026 | 11:20:27 | 196.92p | 8,614 | £16,962.71 | Exchange | Sell | OFF |
| 26/05/2026 | 11:19:57 | 196.80p | 150 | £295.20 | Off-book | Sell | SI |
| 26/05/2026 | 11:16:44 | 196.92p | 5,000 | £9,846.01 | Exchange | Sell | OFF |
| 26/05/2026 | 11:01:06 | 197.00p | 460 | £906.20 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 523 | £1,029.26 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 400 | £787.20 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 197.00p | 1 | £1.97 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 227 | £446.74 | Exchange | Sell | AT |
| 26/05/2026 | 11:01:06 | 196.80p | 192 | £377.86 | Exchange | Sell | AT |
| 26/05/2026 | 10:55:17 | 197.22p | 39 | £76.92 | Exchange | Buy | OFF |
| 26/05/2026 | 10:53:59 | 197.00p | 553 | £1,089.41 | Exchange | Buy | AT |
| 26/05/2026 | 10:53:59 | 197.00p | 439 | £864.83 | Exchange | Buy | AT |
| 26/05/2026 | 10:50:05 | 197.00p | 147 | £289.59 | Exchange | Buy | AT |
| 26/05/2026 | 10:42:15 | 196.80p | 1,656 | £3,259.01 | Exchange | Sell | AT |
| 26/05/2026 | 10:42:01 | 196.80p | 1 | £1.97 | Off-book | Sell | SI |
| 26/05/2026 | 10:41:34 | 197.00p | 365 | £719.05 | Exchange | Sell | AT |
| 26/05/2026 | 10:41:34 | 197.00p | 1,496 | £2,947.12 | Exchange | Sell | AT |
| 26/05/2026 | 10:36:51 | 197.24p | 134 | £264.30 | Exchange | Buy | OFF |
| 26/05/2026 | 10:34:37 | 197.52p | 10,071 | £19,892.20 | Exchange | Buy | OFF |
| 26/05/2026 | 10:27:41 | 197.39p | 10,078 | £19,892.93 | Exchange | Buy | OFF |
| 26/05/2026 | 10:27:21 | 197.20p | 996 | £1,964.11 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.20p | 12 | £23.66 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.00p | 152 | £299.44 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.00p | 13 | £25.61 | Exchange | Buy | AT |
| 26/05/2026 | 10:27:21 | 197.20p | 1,681 | £3,314.93 | Exchange | Buy | AT |
| 26/05/2026 | 10:26:26 | 196.86p | 4,000 | £7,874.40 | Exchange | Buy | OFF |
| 26/05/2026 | 10:02:02 | 196.40p | 263 | £516.53 | Exchange | Sell | AT |
| 26/05/2026 | 10:02:02 | 196.40p | 38 | £74.63 | Exchange | Sell | AT |
| 26/05/2026 | 10:02:02 | 196.40p | 1,215 | £2,386.26 | Exchange | Sell | AT |
| 26/05/2026 | 09:46:27 | 196.40p | 2 | £3.93 | Off-book | Sell | SI |
| 26/05/2026 | 09:44:15 | 196.92p | 250 | £492.30 | Exchange | Buy | OFF |
