XLON:COST
Costco Wholesale Corp Stock Price (Quote)
£85.00
+1.00 (+1.19%)
At Close: May 02, 2024
| Range | Low Price | High Price | Comment |
|---|---|---|---|
| 30 days | £74.40 | £86.00 | Thursday, 2nd May 2024 COST.L stock ended at £85.00. This is 1.19% more than the trading day before Wednesday, 1st May 2024. During the day the stock fluctuated 2.42% from a day low at £83.20 to a day high of £85.22. |
| 90 days | £61.00 | £86.00 | |
| 52 weeks | £40.90 | £86.00 |
| Date | Open | High | Low | Close | Volume |
| May 02, 2024 | £84.60 | £85.22 | £83.20 | £85.00 | 227 042 |
| May 01, 2024 | £84.60 | £84.60 | £82.60 | £84.00 | 328 261 |
| Apr 30, 2024 | £84.18 | £84.40 | £82.60 | £83.20 | 357 286 |
| Apr 29, 2024 | £84.80 | £86.00 | £82.16 | £84.00 | 1 331 971 |
| Apr 26, 2024 | £83.12 | £84.60 | £81.20 | £83.60 | 476 619 |
| Apr 25, 2024 | £83.50 | £84.20 | £80.00 | £80.60 | 744 080 |
| Apr 24, 2024 | £84.60 | £84.60 | £82.06 | £83.00 | 983 226 |
| Apr 23, 2024 | £79.00 | £84.60 | £77.60 | £83.20 | 2 209 321 |
| Apr 22, 2024 | £76.65 | £79.74 | £75.80 | £78.80 | 1 008 103 |
| Apr 19, 2024 | £75.00 | £76.00 | £74.40 | £75.00 | 220 709 |
| Apr 18, 2024 | £75.60 | £75.80 | £75.00 | £75.40 | 316 162 |
| Apr 17, 2024 | £77.20 | £78.02 | £75.00 | £75.60 | 400 966 |
| Apr 16, 2024 | £79.00 | £79.60 | £76.00 | £76.80 | 457 474 |
| Apr 15, 2024 | £78.15 | £80.00 | £77.20 | £77.60 | 674 944 |
| Apr 12, 2024 | £76.93 | £79.00 | £76.80 | £79.00 | 262 009 |
| Apr 11, 2024 | £76.40 | £77.40 | £75.40 | £77.40 | 533 314 |
| Apr 10, 2024 | £76.40 | £77.00 | £75.39 | £76.00 | 664 467 |
| Apr 09, 2024 | £77.42 | £78.00 | £76.20 | £76.20 | 387 551 |
| Apr 08, 2024 | £76.53 | £77.80 | £75.00 | £77.80 | 345 681 |
| Apr 05, 2024 | £76.20 | £77.00 | £75.00 | £77.00 | 400 894 |
| Apr 04, 2024 | £76.40 | £79.00 | £76.00 | £77.20 | 207 387 |
| Apr 03, 2024 | £80.00 | £80.00 | £76.20 | £78.20 | 514 391 |
| Apr 02, 2024 | £75.00 | £75.00 | £75.00 | £75.00 | 0 |
| Mar 28, 2024 | £75.00 | £76.00 | £72.00 | £75.00 | 713 779 |
| Mar 27, 2024 | £72.60 | £75.00 | £70.20 | £75.00 | 1 224 143 |
