Costain Group PLC (COST) Trading Data | Ticker| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:35:13 | 262.00p | 102,736 | £269,168.32 | Exchange | Sell | UT |
| 03/11/2026 | 16:29:37 | 262.00p | 89 | £233.18 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 886 | £2,321.32 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 145 | £379.90 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 182 | £476.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 9 | £23.58 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 532 | £1,393.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 182 | £476.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 751 | £1,967.62 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:53 | 263.00p | 2,552 | £6,711.76 | Off-book | Buy | SI |
| 03/11/2026 | 16:26:46 | 262.50p | 61 | £160.13 | Off-book | Unknown | SI |
| 03/11/2026 | 16:26:46 | 262.50p | 516 | £1,354.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:46 | 262.50p | 272 | £714.00 | Exchange | Unknown | AT |
| 03/11/2026 | 16:23:38 | 262.00p | 750 | £1,965.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:22:59 | 261.65p | 1,000 | £2,616.50 | Exchange | Buy | OFF |
| 03/11/2026 | 16:22:00 | 262.00p | 580 | £1,519.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 909 | £2,381.58 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,289 | £3,377.18 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,033 | £2,706.46 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,163 | £3,047.06 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,059 | £2,774.58 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,000 | £2,620.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1 | £2.62 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 50 | £131.25 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 1,054 | £2,766.75 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 657 | £1,724.63 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 53 | £139.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 290 | £761.25 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.00p | 1,113 | £2,916.06 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:06 | 262.00p | 134 | £351.08 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 1,500 | £3,937.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 612 | £1,606.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 4,231 | £11,106.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 1,069 | £2,806.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:14:02 | 262.06p | 1,530 | £4,009.53 | Exchange | Sell | OFF |
| 03/11/2026 | 16:11:40 | 262.50p | 388 | £1,018.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:11:40 | 262.50p | 1,133 | £2,974.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:02:52 | 261.50p | 751 | £1,963.87 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:29 | 262.50p | 1,062 | £2,787.75 | Exchange | Buy | AT |
| 03/11/2026 | 16:01:19 | 262.50p | 635 | £1,666.88 | Exchange | Unknown | AT |
| 03/11/2026 | 16:01:19 | 262.50p | 76 | £199.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 138 | £362.25 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 182 | £477.75 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 698 | £1,832.25 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 2,523 | £6,622.88 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 1,137 | £2,984.63 | Exchange | Sell | AT |
| 03/11/2026 | 15:59:16 | 263.00p | 3,591 | £9,444.33 | Exchange | Buy | OFF |
| 03/11/2026 | 15:45:37 | 263.50p | 1 | £2.63 | Off-book | Buy | SI |
| 03/11/2026 | 15:42:19 | 263.00p | 61 | £160.43 | Exchange | Buy | AT |
| 03/11/2026 | 15:42:19 | 263.00p | 34 | £89.42 | Exchange | Buy | AT |
| Date | Time | Price | Volume | Value | Venue | Side | Condition |
|---|
| 03/11/2026 | 16:35:13 | 262.00p | 102,736 | £269,168.32 | Exchange | Sell | UT |
| 03/11/2026 | 16:29:37 | 262.00p | 89 | £233.18 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 886 | £2,321.32 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 145 | £379.90 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 182 | £476.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 9 | £23.58 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 532 | £1,393.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 182 | £476.84 | Exchange | Sell | AT |
| 03/11/2026 | 16:29:37 | 262.00p | 751 | £1,967.62 | Exchange | Sell | AT |
| 03/11/2026 | 16:28:53 | 263.00p | 2,552 | £6,711.76 | Off-book | Buy | SI |
| 03/11/2026 | 16:26:46 | 262.50p | 61 | £160.13 | Off-book | Unknown | SI |
| 03/11/2026 | 16:26:46 | 262.50p | 516 | £1,354.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:26:46 | 262.50p | 272 | £714.00 | Exchange | Unknown | AT |
| 03/11/2026 | 16:23:38 | 262.00p | 750 | £1,965.00 | Exchange | Buy | AT |
| 03/11/2026 | 16:22:59 | 261.65p | 1,000 | £2,616.50 | Exchange | Buy | OFF |
| 03/11/2026 | 16:22:00 | 262.00p | 580 | £1,519.60 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 909 | £2,381.58 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,289 | £3,377.18 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,033 | £2,706.46 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,163 | £3,047.06 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,059 | £2,774.58 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1,000 | £2,620.00 | Exchange | Sell | AT |
| 03/11/2026 | 16:22:00 | 262.00p | 1 | £2.62 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 50 | £131.25 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 1,054 | £2,766.75 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 657 | £1,724.63 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:28 | 262.50p | 53 | £139.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 290 | £761.25 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.00p | 1,113 | £2,916.06 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:06 | 262.00p | 134 | £351.08 | Exchange | Sell | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 1,500 | £3,937.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 612 | £1,606.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 4,231 | £11,106.38 | Exchange | Buy | AT |
| 03/11/2026 | 16:15:06 | 262.50p | 1,069 | £2,806.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:14:02 | 262.06p | 1,530 | £4,009.53 | Exchange | Sell | OFF |
| 03/11/2026 | 16:11:40 | 262.50p | 388 | £1,018.50 | Exchange | Buy | AT |
| 03/11/2026 | 16:11:40 | 262.50p | 1,133 | £2,974.13 | Exchange | Buy | AT |
| 03/11/2026 | 16:02:52 | 261.50p | 751 | £1,963.87 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:29 | 262.50p | 1,062 | £2,787.75 | Exchange | Buy | AT |
| 03/11/2026 | 16:01:19 | 262.50p | 635 | £1,666.88 | Exchange | Unknown | AT |
| 03/11/2026 | 16:01:19 | 262.50p | 76 | £199.50 | Exchange | Unknown | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 138 | £362.25 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 182 | £477.75 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 698 | £1,832.25 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 2,523 | £6,622.88 | Exchange | Sell | AT |
| 03/11/2026 | 16:01:14 | 262.50p | 1,137 | £2,984.63 | Exchange | Sell | AT |
| 03/11/2026 | 15:59:16 | 263.00p | 3,591 | £9,444.33 | Exchange | Buy | OFF |
| 03/11/2026 | 15:45:37 | 263.50p | 1 | £2.63 | Off-book | Buy | SI |
| 03/11/2026 | 15:42:19 | 263.00p | 61 | £160.43 | Exchange | Buy | AT |
| 03/11/2026 | 15:42:19 | 263.00p | 34 | £89.42 | Exchange | Buy | AT |
