Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 925.37
+0.06 (0.01%)
Jul 14, 2026, 11:57 AM GMT
LON:0I47 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 923.00 | 927.53 | 921.60 | 927.00 | - | 0.18% | 27 |
| Jul 13, 2026 | 919.25 | 927.15 | 913.31 | 925.31 | 925.31 | 1.12% | 3,567 |
| Jul 10, 2026 | 914.00 | 918.97 | 907.00 | 915.07 | 915.07 | 0.52% | 505 |
| Jul 9, 2026 | 946.76 | 949.97 | 907.62 | 910.35 | 910.35 | -4.58% | 1,906 |
| Jul 8, 2026 | 953.00 | 968.00 | 945.00 | 954.03 | 954.03 | 0.71% | 460 |
| Jul 7, 2026 | 953.00 | 969.00 | 942.00 | 947.27 | 947.27 | 0.14% | 987 |
| Jul 6, 2026 | 949.00 | 955.30 | 941.45 | 945.98 | 945.98 | -0.37% | 1,357 |
| Jul 2, 2026 | 926.00 | 950.50 | 924.00 | 949.45 | 949.45 | 2.73% | 1,884 |
| Jul 1, 2026 | 939.00 | 944.99 | 922.37 | 924.23 | 924.23 | -1.56% | 753 |
| Jun 30, 2026 | 947.98 | 949.60 | 933.63 | 938.83 | 938.83 | -0.52% | 1,433 |
| Jun 29, 2026 | 950.00 | 969.00 | 943.77 | 943.77 | 943.77 | -1.05% | 1,008 |
| Jun 26, 2026 | 945.38 | 961.47 | 941.00 | 953.74 | 953.74 | 1.06% | 403 |
| Jun 25, 2026 | 955.00 | 960.72 | 938.73 | 943.75 | 943.75 | -1.88% | 715 |
| Jun 24, 2026 | 961.00 | 968.00 | 951.09 | 961.82 | 961.82 | 0.07% | 3,343 |
| Jun 23, 2026 | 956.50 | 968.00 | 950.76 | 961.12 | 961.12 | 1.32% | 468 |
| Jun 22, 2026 | 951.97 | 957.00 | 942.51 | 948.56 | 948.56 | -0.23% | 576 |
| Jun 18, 2026 | 968.00 | 971.00 | 949.12 | 950.70 | 950.70 | -1.53% | 404 |
| Jun 17, 2026 | 983.06 | 988.50 | 963.02 | 965.48 | 965.48 | -1.80% | 321 |
| Jun 16, 2026 | 979.66 | 995.00 | 972.83 | 983.19 | 983.19 | 0.05% | 1,433 |
| Jun 15, 2026 | 978.91 | 987.00 | 965.00 | 982.72 | 982.72 | 0.52% | 622 |
| Jun 12, 2026 | 977.50 | 986.00 | 969.00 | 977.62 | 977.62 | -0.09% | 329 |
| Jun 11, 2026 | 981.00 | 989.25 | 971.00 | 978.54 | 978.54 | -0.07% | 1,332 |
| Jun 10, 2026 | 974.50 | 980.00 | 960.00 | 979.27 | 979.27 | 1.09% | 377 |
| Jun 9, 2026 | 975.19 | 981.96 | 965.00 | 968.73 | 968.73 | -0.60% | 647 |
| Jun 8, 2026 | 967.00 | 980.00 | 960.56 | 974.57 | 974.57 | -0.93% | 2,991 |
| Jun 5, 2026 | 973.60 | 997.49 | 970.00 | 983.72 | 983.72 | 1.52% | 1,298 |
| Jun 4, 2026 | 970.60 | 990.00 | 963.00 | 968.99 | 968.99 | 0.83% | 803 |
| Jun 3, 2026 | 954.00 | 968.99 | 947.21 | 961.01 | 961.01 | 0.72% | 1,228 |
| Jun 2, 2026 | 946.18 | 955.53 | 939.24 | 954.10 | 954.10 | 1.08% | 1,092 |
| Jun 1, 2026 | 958.95 | 969.00 | 936.40 | 943.86 | 943.86 | -0.77% | 2,180 |
| May 29, 2026 | 995.92 | 999.00 | 945.56 | 951.16 | 951.16 | -4.76% | 4,822 |
| May 28, 2026 | 1,008.42 | 1,013.00 | 995.50 | 998.72 | 998.72 | -0.93% | 1,527 |
| May 27, 2026 | 1,004.60 | 1,020.00 | 997.00 | 1,008.14 | 1,008.14 | 0.45% | 1,240 |
| May 26, 2026 | 1,041.00 | 1,041.00 | 996.11 | 1,003.67 | 1,003.67 | -2.62% | 1,719 |
| May 22, 2026 | 1,053.01 | 1,060.30 | 1,025.00 | 1,030.70 | 1,030.70 | -2.11% | 570 |
| May 21, 2026 | 1,074.00 | 1,081.00 | 1,039.01 | 1,052.88 | 1,052.88 | -2.68% | 1,091 |
| May 20, 2026 | 1,093.23 | 1,095.99 | 1,073.19 | 1,081.87 | 1,081.87 | -0.47% | 741 |
| May 19, 2026 | 1,075.02 | 1,096.11 | 1,060.00 | 1,086.98 | 1,086.98 | 1.57% | 1,460 |
| May 18, 2026 | 1,053.25 | 1,070.99 | 1,035.15 | 1,070.18 | 1,070.18 | 2.42% | 1,193 |
| May 15, 2026 | 1,045.38 | 1,059.83 | 1,035.87 | 1,044.86 | 1,044.86 | 1.02% | 816 |
| May 14, 2026 | 1,029.58 | 1,038.90 | 1,021.27 | 1,034.29 | 1,034.29 | 0.69% | 332 |
| May 13, 2026 | 1,018.80 | 1,043.00 | 1,012.00 | 1,027.23 | 1,027.23 | 0.72% | 3,044 |
| May 12, 2026 | 1,002.00 | 1,025.79 | 994.64 | 1,019.86 | 1,019.86 | 2.66% | 824 |
| May 11, 2026 | 1,002.01 | 1,015.00 | 986.00 | 993.45 | 993.45 | -1.76% | 794 |
| May 8, 2026 | 1,011.00 | 1,016.00 | 1,005.00 | 1,011.20 | 1,011.20 | 0.62% | 343 |
| May 7, 2026 | 998.00 | 1,006.53 | 986.89 | 1,004.98 | 1,004.98 | 1.10% | 642 |
| May 6, 2026 | 1,010.69 | 1,016.00 | 992.60 | 994.03 | 994.03 | -2.56% | 1,042 |
| May 5, 2026 | 1,013.20 | 1,024.00 | 1,006.11 | 1,020.16 | 1,020.16 | 0.71% | 638 |
| May 4, 2026 | 1,007.48 | 1,028.01 | 1,002.21 | 1,012.94 | 1,012.94 | 0.29% | 548 |
| May 1, 2026 | 1,008.80 | 1,031.09 | 1,000.07 | 1,010.00 | 1,010.00 | -0.39% | 667 |