Costco Wholesale Corporation (LON:0I47)
London · Delayed Price · Currency is GBP · Price in USD 949.32
+13.73 (1.47%)
Aug 21, 2026, 5:15 PM GMT
LON:0I47 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 934.20 | 949.80 | 930.32 | 946.72 | 946.72 | 1.19% | 4,176 |
| 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 |
| Jul 23, 2026 | 927.14 | 931.14 | 916.19 | 921.70 | 920.23 | -0.32% | 2,947 |
| Jul 22, 2026 | 932.50 | 935.00 | 921.01 | 924.70 | 923.22 | -0.57% | 1,018 |
| Jul 21, 2026 | 934.64 | 938.89 | 924.50 | 930.02 | 928.53 | -0.53% | 440 |
| Jul 20, 2026 | 957.53 | 957.53 | 934.31 | 934.94 | 933.45 | -0.41% | 258 |
| Jul 17, 2026 | 947.98 | 964.50 | 933.72 | 938.77 | 937.27 | -0.25% | 626 |
| Jul 16, 2026 | 918.94 | 942.93 | 916.00 | 941.09 | 939.59 | 2.10% | 420 |
| Jul 15, 2026 | 920.20 | 927.24 | 916.00 | 921.72 | 920.25 | 0.14% | 463 |
| Jul 14, 2026 | 923.00 | 929.93 | 920.31 | 920.45 | 918.98 | -0.53% | 252 |
| Jul 13, 2026 | 919.25 | 927.15 | 913.31 | 925.31 | 923.83 | 1.12% | 3,567 |
| Jul 10, 2026 | 914.00 | 918.97 | 907.00 | 915.07 | 913.61 | 0.52% | 505 |
| Jul 9, 2026 | 946.76 | 949.97 | 907.62 | 910.35 | 908.90 | -4.58% | 1,906 |
| Jul 8, 2026 | 953.00 | 968.00 | 945.00 | 954.03 | 952.51 | 0.71% | 460 |
| Jul 7, 2026 | 953.00 | 969.00 | 942.00 | 947.27 | 945.76 | 0.14% | 987 |
| Jul 6, 2026 | 949.00 | 955.30 | 941.45 | 945.98 | 944.47 | -0.37% | 1,357 |
| Jul 2, 2026 | 926.00 | 950.50 | 924.00 | 949.45 | 947.93 | 2.73% | 1,884 |
| Jul 1, 2026 | 939.00 | 944.99 | 922.37 | 924.23 | 922.75 | -1.56% | 753 |
| Jun 30, 2026 | 947.98 | 949.60 | 933.63 | 938.83 | 937.33 | -0.52% | 1,433 |
| Jun 29, 2026 | 950.00 | 969.00 | 943.77 | 943.77 | 942.26 | -1.05% | 1,008 |
| Jun 26, 2026 | 945.38 | 961.47 | 941.00 | 953.74 | 952.22 | 1.06% | 403 |
| Jun 25, 2026 | 955.00 | 960.72 | 938.73 | 943.75 | 942.24 | -1.88% | 715 |
| Jun 24, 2026 | 961.00 | 968.00 | 951.09 | 961.82 | 960.28 | 0.07% | 3,343 |
| Jun 23, 2026 | 956.50 | 968.00 | 950.76 | 961.12 | 959.58 | 1.32% | 468 |
| Jun 22, 2026 | 951.97 | 957.00 | 942.51 | 948.56 | 947.04 | -0.23% | 576 |
| Jun 18, 2026 | 968.00 | 971.00 | 949.12 | 950.70 | 949.18 | -1.53% | 404 |
| Jun 17, 2026 | 983.06 | 988.50 | 963.02 | 965.48 | 963.94 | -1.80% | 321 |
| Jun 16, 2026 | 979.66 | 995.00 | 972.83 | 983.19 | 981.62 | 0.05% | 1,433 |
| Jun 15, 2026 | 978.91 | 987.00 | 965.00 | 982.72 | 981.15 | 0.52% | 622 |
| Jun 12, 2026 | 977.50 | 986.00 | 969.00 | 977.62 | 976.06 | -0.09% | 329 |
| Jun 11, 2026 | 981.00 | 989.25 | 971.00 | 978.54 | 976.98 | -0.07% | 1,332 |