Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 962.55
+8.45 (0.89%)
Jun 3, 2026, 5:10 PM GMT
LON:0I47 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 30, 2026 | 994.00 | 1,017.85 | 984.06 | 1,015.47 | 1,013.99 | 2.08% | 524 |
| Apr 29, 2026 | 992.00 | 997.20 | 985.00 | 994.79 | 993.34 | 0.64% | 727 |
| Apr 28, 2026 | 999.13 | 1,012.95 | 988.43 | 988.46 | 987.02 | -1.82% | 294 |
| Apr 27, 2026 | 1,005.91 | 1,015.50 | 991.56 | 1,006.77 | 1,005.31 | -0.20% | 425 |
| Apr 24, 2026 | 1,009.35 | 1,015.49 | 1,004.00 | 1,008.81 | 1,007.34 | -0.47% | 558 |
| Apr 23, 2026 | 1,002.18 | 1,016.40 | 1,000.00 | 1,013.53 | 1,012.06 | 0.99% | 308 |
| Apr 22, 2026 | 1,003.72 | 1,008.34 | 998.00 | 1,003.59 | 1,002.13 | - | 299 |
| Apr 21, 2026 | 998.78 | 1,006.24 | 986.35 | 1,003.54 | 1,002.08 | 0.16% | 480 |
| Apr 20, 2026 | 996.43 | 1,011.70 | 984.96 | 1,001.94 | 1,000.48 | 0.81% | 594 |
| Apr 17, 2026 | 992.78 | 993.92 | 977.03 | 993.92 | 992.47 | 1.16% | 393 |
| Apr 16, 2026 | 985.38 | 996.45 | 980.00 | 982.48 | 981.05 | -0.01% | 506 |
| Apr 15, 2026 | 965.00 | 985.27 | 965.00 | 982.58 | 981.15 | 0.73% | 791 |
| Apr 14, 2026 | 981.82 | 982.90 | 966.36 | 975.49 | 974.07 | -1.14% | 705 |
| Apr 13, 2026 | 1,000.85 | 1,006.98 | 982.00 | 986.74 | 985.30 | -1.08% | 947 |
| Apr 10, 2026 | 1,030.89 | 1,035.00 | 996.16 | 997.48 | 996.03 | -3.68% | 2,763 |
| Apr 9, 2026 | 1,027.12 | 1,035.88 | 1,015.00 | 1,035.61 | 1,034.10 | 0.97% | 1,114 |
| Apr 8, 2026 | 1,016.69 | 1,026.18 | 1,000.00 | 1,025.68 | 1,024.19 | 1.90% | 1,415 |
| Apr 7, 2026 | 1,015.65 | 1,023.00 | 1,006.00 | 1,006.60 | 1,005.14 | -0.16% | 546 |
| Apr 2, 2026 | 994.85 | 1,015.50 | 993.00 | 1,008.18 | 1,006.71 | 1.28% | 594 |
| Apr 1, 2026 | 996.00 | 1,003.29 | 987.01 | 995.44 | 993.99 | 0.15% | 437 |
| Mar 31, 2026 | 999.97 | 1,007.78 | 989.00 | 993.96 | 992.51 | -0.41% | 657 |
| Mar 30, 2026 | 982.50 | 1,005.35 | 975.00 | 998.09 | 996.64 | 1.54% | 679 |
| Mar 27, 2026 | 978.64 | 987.00 | 975.00 | 982.99 | 981.56 | 0.31% | 675 |
| Mar 26, 2026 | 974.86 | 986.77 | 960.43 | 980.00 | 978.57 | 0.50% | 265 |
| Mar 25, 2026 | 979.00 | 984.00 | 968.00 | 975.15 | 973.73 | -0.10% | 1,510 |
| Mar 24, 2026 | 965.00 | 981.36 | 960.54 | 976.12 | 974.70 | 0.87% | 431 |
| Mar 23, 2026 | 972.32 | 990.00 | 946.00 | 967.66 | 966.25 | -0.73% | 437 |
| Mar 20, 2026 | 977.92 | 983.50 | 965.00 | 974.76 | 973.34 | -0.22% | 654 |