Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 913.09
-5.82 (-0.63%)
Oct 2, 2026, 5:14 PM GMT
LON:0I47 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 922.57 | 923.00 | 907.87 | 914.66 | 914.66 | -0.46% | 398 |
| Oct 1, 2026 | 911.60 | 923.28 | 904.47 | 918.91 | 918.91 | 0.23% | 1,177 |
| Sep 30, 2026 | 923.72 | 927.00 | 915.28 | 916.76 | 916.76 | -0.89% | 614 |
| Sep 29, 2026 | 921.00 | 925.45 | 912.59 | 924.99 | 924.99 | 0.29% | 1,139 |
| Sep 28, 2026 | 920.61 | 931.10 | 913.00 | 922.28 | 922.28 | 0.06% | 1,957 |
| Sep 25, 2026 | 899.00 | 922.89 | 883.79 | 921.73 | 921.73 | 2.59% | 4,143 |
| Sep 24, 2026 | 901.00 | 911.67 | 896.76 | 898.47 | 898.47 | -0.36% | 10,839 |
| Sep 23, 2026 | 901.25 | 905.00 | 893.67 | 901.70 | 901.70 | 0.52% | 723 |
| Sep 22, 2026 | 898.01 | 904.62 | 895.61 | 897.01 | 897.01 | -0.09% | 979 |
| Sep 21, 2026 | 896.95 | 905.00 | 885.25 | 897.85 | 897.85 | 0.28% | 1,579 |
| Sep 18, 2026 | 895.50 | 897.96 | 889.35 | 895.34 | 895.34 | 0.35% | 1,177 |
| Sep 17, 2026 | 893.60 | 900.00 | 888.20 | 892.20 | 892.20 | -0.78% | 1,507 |
| Sep 16, 2026 | 907.80 | 907.80 | 895.97 | 899.20 | 899.20 | -1.16% | 598 |
| Sep 15, 2026 | 915.01 | 920.00 | 904.00 | 909.75 | 909.75 | -0.87% | 643 |
| Sep 14, 2026 | 907.50 | 922.24 | 900.08 | 917.69 | 917.69 | 1.46% | 2,311 |
| Sep 11, 2026 | 902.40 | 908.50 | 900.80 | 904.48 | 904.48 | 0.39% | 1,063 |
| Sep 10, 2026 | 905.09 | 912.12 | 899.10 | 900.99 | 900.99 | 0.10% | 3,903 |
| Sep 9, 2026 | 910.45 | 912.82 | 898.53 | 900.06 | 900.06 | -1.02% | 2,081 |
| Sep 8, 2026 | 914.31 | 919.00 | 906.19 | 909.35 | 909.35 | -0.69% | 1,092 |
| Sep 4, 2026 | 926.04 | 928.77 | 914.86 | 915.67 | 915.67 | -1.59% | 588 |
| Sep 3, 2026 | 930.00 | 931.55 | 915.31 | 930.45 | 930.45 | -0.05% | 910 |
| Sep 2, 2026 | 935.00 | 946.91 | 928.70 | 930.88 | 930.88 | -1.12% | 488 |
| Sep 1, 2026 | 949.16 | 951.84 | 941.35 | 941.43 | 941.43 | -0.22% | 527 |
| Aug 31, 2026 | 957.00 | 957.00 | 940.91 | 943.55 | 943.55 | -0.45% | 206 |
| Aug 28, 2026 | 935.96 | 953.48 | 935.96 | 947.82 | 947.82 | 0.56% | 869 |
| Aug 27, 2026 | 965.12 | 965.12 | 938.58 | 942.52 | 942.52 | -1.61% | 355 |
| Aug 26, 2026 | 957.52 | 967.00 | 954.40 | 957.97 | 957.97 | -0.52% | 120 |
| Aug 25, 2026 | 960.02 | 971.40 | 959.98 | 963.00 | 963.00 | -0.53% | 258 |
| Aug 24, 2026 | 938.28 | 970.75 | 938.28 | 968.16 | 968.16 | 2.29% | 864 |
| Aug 21, 2026 | 934.20 | 949.80 | 930.32 | 946.50 | 946.50 | 1.17% | 3,584 |
| Aug 20, 2026 | 955.75 | 963.37 | 926.79 | 935.59 | 935.59 | -3.42% | 778 |
| Aug 19, 2026 | 967.50 | 978.67 | 956.84 | 968.76 | 968.76 | 0.13% | 728 |
| Aug 18, 2026 | 957.00 | 972.00 | 951.38 | 967.49 | 967.49 | 1.57% | 500 |
| Aug 17, 2026 | 980.00 | 980.00 | 949.65 | 952.53 | 952.53 | -0.93% | 210 |
| Aug 14, 2026 | 961.68 | 965.75 | 955.00 | 961.51 | 961.51 | 0.62% | 876 |
| Aug 13, 2026 | 949.00 | 956.00 | 944.65 | 955.58 | 955.58 | 0.53% | 390 |
| Aug 12, 2026 | 946.14 | 951.73 | 936.00 | 950.57 | 950.57 | 0.98% | 288 |
| Aug 11, 2026 | 951.24 | 955.00 | 930.33 | 941.36 | 941.36 | -0.90% | 292 |
| Aug 10, 2026 | 947.69 | 950.08 | 940.83 | 949.90 | 949.90 | 0.37% | 440 |
| Aug 7, 2026 | 948.50 | 959.00 | 938.93 | 946.41 | 946.41 | 0.03% | 235 |
| Aug 6, 2026 | 950.86 | 965.05 | 935.11 | 946.16 | 946.16 | 0.46% | 791 |
| Aug 5, 2026 | 952.60 | 957.50 | 935.11 | 941.79 | 941.79 | -0.60% | 836 |
| Aug 4, 2026 | 958.88 | 959.85 | 937.50 | 947.49 | 947.49 | -0.32% | 649 |
| Aug 3, 2026 | 959.62 | 968.50 | 945.00 | 950.53 | 950.53 | -0.36% | 576 |
| Jul 31, 2026 | 952.20 | 962.56 | 938.01 | 954.00 | 954.00 | 0.19% | 713 |
| Jul 30, 2026 | 975.97 | 979.00 | 949.67 | 952.22 | 952.22 | -1.93% | 621 |
| Jul 29, 2026 | 973.05 | 978.89 | 964.01 | 970.91 | 970.91 | -0.13% | 609 |
| Jul 28, 2026 | 953.35 | 987.64 | 946.08 | 972.14 | 972.14 | 2.12% | 2,066 |
| Jul 27, 2026 | 931.00 | 957.20 | 930.83 | 951.97 | 951.97 | 2.21% | 931 |
| Jul 24, 2026 | 931.60 | 935.50 | 921.12 | 931.36 | 931.36 | 1.21% | 414 |