Skip to main content
Costco Wholesale Corporation (LON:0I47)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
1,095.06
+16.67 (1.55%)
Nov 12, 2026, 4:33 PM GMT

LON:0I47 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 12, 20261,095.201,101.931,083.001,095.061,095.061.55%866
Nov 11, 20261,085.001,091.491,062.001,078.391,078.391.17%1,497
Nov 10, 20261,062.371,074.001,044.761,065.971,065.970.56%973
Nov 9, 20261,042.621,068.801,042.621,060.081,060.080.27%765
Nov 6, 20261,062.001,066.771,040.251,057.191,057.19-0.68%1,539
Nov 5, 20261,045.201,081.501,043.001,064.421,064.421.33%2,081
Nov 4, 20261,023.081,053.991,006.661,050.451,050.452.38%1,176
Nov 3, 20261,039.561,046.991,020.001,026.001,026.00-1.41%1,820
Nov 2, 20261,015.481,041.30991.001,040.701,040.702.43%1,098
Oct 30, 20261,013.591,025.39996.001,016.041,016.042.29%1,522
Oct 29, 2026980.601,004.14974.89994.73993.251.27%323
Oct 28, 2026990.00995.00980.00982.28980.82-0.96%590
Oct 27, 20261,009.271,010.34990.37991.81990.34-0.96%808
Oct 26, 2026998.011,014.83990.001,001.47999.98-0.43%248
Oct 23, 20261,011.691,021.76998.001,005.801,004.31-0.80%3,044
Oct 22, 2026990.991,014.69986.711,013.891,012.381.77%1,159
Oct 21, 2026986.70997.81977.25996.21994.730.10%1,962
Oct 20, 2026992.401,004.89992.26995.24993.76-0.08%378
Oct 19, 2026984.95999.00979.00996.06994.580.36%872
Oct 16, 2026978.00992.44966.23992.44990.970.25%596
Oct 15, 2026985.931,008.37971.28989.98988.511.32%1,229
Oct 14, 2026953.41978.48945.93977.12975.671.94%3,118
Oct 13, 2026964.24969.30956.12958.49957.07-0.12%1,372
Oct 12, 2026945.00960.70940.00959.68958.261.49%897
Oct 9, 2026948.88952.00937.07945.63944.22-0.25%674
Oct 8, 2026944.14953.26936.76947.99946.580.12%1,668
Oct 7, 2026938.48948.50924.00946.82945.411.53%819
Oct 6, 2026918.39932.85918.39932.53931.141.04%1,378
Oct 5, 2026917.06925.30908.21922.94921.570.70%727
Oct 2, 2026922.57923.00907.87916.49915.13-0.26%374
Oct 1, 2026911.60923.28904.47918.91917.540.23%1,177
Sep 30, 2026923.72927.00915.28916.76915.40-0.89%614
Sep 29, 2026921.00925.45912.59924.99923.620.29%1,139
Sep 28, 2026920.61931.10913.00922.28920.910.06%1,957
Sep 25, 2026899.00922.89883.79921.73920.362.59%4,143
Sep 24, 2026901.00911.67896.76898.47897.13-0.36%10,839
Sep 23, 2026901.25905.00893.67901.70900.360.52%723
Sep 22, 2026898.01904.62895.61897.01895.68-0.09%979
Sep 21, 2026896.95905.00885.25897.85896.520.28%1,579
Sep 18, 2026895.50897.96889.35895.34894.010.35%1,177
Sep 17, 2026893.60900.00888.20892.20890.87-0.78%1,507
Sep 16, 2026907.80907.80895.97899.20897.86-1.16%598
Sep 15, 2026915.01920.00904.00909.75908.40-0.87%643
Sep 14, 2026907.50922.24900.08917.69916.331.46%2,311
Sep 11, 2026902.40908.50900.80904.48903.140.39%1,063
Sep 10, 2026905.09912.12899.10900.99899.650.10%3,903
Sep 9, 2026910.45912.82898.53900.06898.72-1.02%2,081
Sep 8, 2026914.31919.00906.19909.35908.00-0.69%1,092
Sep 4, 2026926.04928.77914.86915.67914.31-1.59%588
Sep 3, 2026930.00931.55915.31930.45929.07-0.05%910