Singapore markets closed
Straits Times Index
3,306.02 +6.02 (+0.18%) Nikkei
38,596.47 -36.55 (-0.09%) Hang Seng
18,028.52 -306.80 (-1.67%) FTSE 100
8,237.72 -34.74 (-0.42%) Bitcoin USD
64,252.68 +448.96 (+0.70%) CMC Crypto 200
1,347.83 -12.50 (-0.92%)
Costco Wholesale Corporation (0I47.L)
LSE - LSE Delayed price. Currency in USD
Add to watchlist
At close: 07:14PM BST
Time period:
22 Jun 2023 - 22 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Jun 2024 | 862.90 | 867.50 | 855.36 | 859.39 | 859.39 | 1,404 |
| 20 Jun 2024 | 871.15 | 873.68 | 862.85 | 864.83 | 864.83 | 6,021 |
| 19 Jun 2024 | - | - | - | - | - | - |
| 18 Jun 2024 | 868.51 | 873.77 | 868.00 | 871.49 | 871.49 | 1,670 |
| 17 Jun 2024 | 858.65 | 870.42 | 854.49 | 868.90 | 868.90 | 3,312 |
| 14 Jun 2024 | 845.02 | 853.51 | 843.05 | 851.14 | 851.14 | 1,374 |
| 13 Jun 2024 | 847.22 | 848.10 | 837.99 | 843.95 | 843.95 | 1,108 |
| 12 Jun 2024 | 850.74 | 855.52 | 844.00 | 845.99 | 845.99 | 2,100 |
| 11 Jun 2024 | 851.00 | 852.92 | 840.15 | 845.48 | 845.48 | 1,403 |
| 10 Jun 2024 | 846.12 | 849.36 | 842.85 | 847.48 | 847.48 | 1,464 |
| 07 Jun 2024 | 843.50 | 850.29 | 842.29 | 844.16 | 844.16 | 1,475 |
| 06 Jun 2024 | 835.90 | 849.10 | 834.33 | 843.32 | 843.32 | 1,341 |
| 05 Jun 2024 | 832.00 | 832.00 | 821.63 | 830.00 | 830.00 | 1,402 |
| 04 Jun 2024 | 814.96 | 826.26 | 813.15 | 824.64 | 824.64 | 858 |
| 03 Jun 2024 | 809.04 | 827.64 | 807.52 | 811.98 | 811.98 | 1,977 |
| 31 May 2024 | 802.00 | 810.00 | 788.41 | 796.60 | 796.60 | 3,420 |
| 30 May 2024 | 807.00 | 819.46 | 807.00 | 818.13 | 818.13 | 1,529 |
| 29 May 2024 | 808.95 | 813.42 | 807.69 | 808.78 | 808.78 | 1,157 |
| 28 May 2024 | 816.00 | 825.00 | 804.65 | 808.35 | 808.35 | 732 |
| 24 May 2024 | 800.00 | 816.40 | 796.34 | 813.90 | 813.90 | 10,803 |
| 23 May 2024 | 805.00 | 808.02 | 799.00 | 800.16 | 800.16 | 1,642 |
| 22 May 2024 | 801.91 | 806.39 | 798.08 | 802.51 | 802.51 | 1,380 |
| 21 May 2024 | 793.13 | 797.87 | 791.41 | 797.59 | 797.59 | 829 |
| 20 May 2024 | 795.18 | 802.12 | 793.50 | 795.22 | 795.22 | 857 |
| 17 May 2024 | 793.18 | 796.82 | 790.54 | 795.41 | 795.41 | 591 |
| 16 May 2024 | 791.88 | 804.56 | 788.58 | 798.35 | 798.35 | 1,002 |
| 15 May 2024 | 778.83 | 788.66 | 778.59 | 786.86 | 786.86 | 527 |
| 14 May 2024 | 774.01 | 780.64 | 771.50 | 776.46 | 776.46 | 921 |
| 13 May 2024 | 786.09 | 789.10 | 773.70 | 774.68 | 774.68 | 1,266 |
| 10 May 2024 | 779.91 | 784.82 | 778.11 | 783.89 | 783.89 | 1,279 |
| 09 May 2024 | 767.28 | 777.71 | 763.80 | 777.70 | 777.70 | 460 |
| 08 May 2024 | 771.00 | 773.25 | 763.77 | 765.74 | 765.74 | 1,454 |
| 07 May 2024 | 757.03 | 770.87 | 755.55 | 766.49 | 766.49 | 996 |
| 03 May 2024 | 734.15 | 740.50 | 733.20 | 740.29 | 740.29 | 1,961 |
| 02 May 2024 | 726.98 | 728.83 | 720.63 | 728.04 | 728.04 | 560 |
| 01 May 2024 | 723.00 | 724.85 | 716.00 | 723.58 | 723.58 | 476 |
| 30 Apr 2024 | 726.35 | 726.35 | 717.55 | 721.50 | 721.50 | 136,433 |
| 29 Apr 2024 | 729.12 | 732.10 | 720.22 | 723.15 | 723.15 | 159,954 |
| 26 Apr 2024 | 719.55 | 729.60 | 715.00 | 729.60 | 729.60 | 404 |
| 25 Apr 2024 | 727.19 | 727.59 | 714.57 | 723.78 | 723.78 | 1,413 |
| 25 Apr 2024 | 1.16 Dividend | |||||
| 24 Apr 2024 | 719.71 | 724.44 | 716.37 | 723.69 | 722.53 | 848 |
| 23 Apr 2024 | 719.74 | 723.91 | 716.22 | 723.33 | 722.17 | 547 |
| 22 Apr 2024 | 713.33 | 717.66 | 706.20 | 717.35 | 716.20 | 481 |
| 19 Apr 2024 | 701.00 | 714.87 | 700.62 | 706.88 | 705.75 | 143,356 |
| 18 Apr 2024 | 715.19 | 718.81 | 709.58 | 709.79 | 708.65 | 226,349 |
| 17 Apr 2024 | 720.99 | 723.80 | 711.52 | 713.38 | 712.24 | 1,468 |
| 16 Apr 2024 | 719.85 | 722.50 | 712.36 | 717.64 | 716.49 | 441,578 |
| 15 Apr 2024 | 735.63 | 740.77 | 719.44 | 720.20 | 719.05 | 1,117 |
| 12 Apr 2024 | 729.58 | 732.78 | 726.64 | 729.65 | 728.48 | 2,861 |
| 11 Apr 2024 | 729.88 | 733.79 | 724.82 | 733.39 | 732.21 | 1,419 |
| 10 Apr 2024 | 711.00 | 722.42 | 709.37 | 720.97 | 719.81 | 1,648 |
| 09 Apr 2024 | 716.39 | 716.43 | 707.13 | 713.89 | 712.75 | 1,818 |
| 08 Apr 2024 | 713.51 | 716.21 | 710.61 | 714.24 | 713.10 | 1,049 |
| 05 Apr 2024 | 707.48 | 716.52 | 706.01 | 713.23 | 712.09 | 947 |
| 04 Apr 2024 | 709.60 | 716.43 | 707.80 | 711.21 | 710.07 | 1,527 |
| 03 Apr 2024 | 709.88 | 709.98 | 698.00 | 702.72 | 701.59 | 2,004 |
| 02 Apr 2024 | 722.90 | 722.90 | 709.22 | 710.03 | 708.89 | 974 |
| 28 Mar 2024 | 734.92 | 734.92 | 728.71 | 730.98 | 729.81 | 865 |
| 27 Mar 2024 | 734.46 | 735.26 | 727.80 | 729.22 | 728.05 | 656 |
| 26 Mar 2024 | 731.26 | 734.61 | 730.30 | 733.52 | 732.34 | 1,020 |
| 25 Mar 2024 | 736.71 | 737.77 | 726.82 | 730.28 | 729.11 | 30,342 |
| 22 Mar 2024 | 744.49 | 744.73 | 735.81 | 736.27 | 735.09 | 2,045 |
| 21 Mar 2024 | 743.68 | 752.10 | 741.05 | 747.16 | 745.97 | 1,443 |
| 20 Mar 2024 | 730.50 | 741.75 | 729.97 | 741.75 | 740.56 | 1,397 |
| 19 Mar 2024 | 733.50 | 735.31 | 729.55 | 733.13 | 731.95 | 15,255 |
| 18 Mar 2024 | 728.14 | 733.20 | 726.10 | 732.61 | 731.44 | 1,981 |
| 15 Mar 2024 | 730.70 | 730.70 | 723.45 | 725.96 | 724.80 | 740 |
| 14 Mar 2024 | 738.33 | 740.68 | 731.87 | 732.84 | 731.66 | 1,356 |
| 13 Mar 2024 | 729.00 | 735.86 | 726.46 | 733.39 | 732.21 | 983 |
| 12 Mar 2024 | 726.00 | 735.92 | 717.00 | 735.12 | 733.94 | 1,090 |
| 11 Mar 2024 | 723.00 | 723.00 | 711.15 | 714.08 | 712.94 | 2,374 |
| 08 Mar 2024 | 761.00 | 785.59 | 729.00 | 729.14 | 727.97 | 188,482 |
| 07 Mar 2024 | 776.95 | 786.06 | 776.86 | 786.06 | 784.80 | 2,751 |
| 06 Mar 2024 | 767.00 | 775.00 | 763.21 | 769.98 | 768.75 | 1,311 |
| 05 Mar 2024 | 768.60 | 768.60 | 758.88 | 764.38 | 763.15 | 165,871 |
| 04 Mar 2024 | 759.50 | 764.59 | 753.44 | 759.21 | 757.99 | 896 |
| 01 Mar 2024 | 739.85 | 750.27 | 739.85 | 750.06 | 748.86 | 485 |
| 29 Feb 2024 | 751.15 | 752.56 | 744.91 | 748.67 | 747.47 | 58,923 |
| 28 Feb 2024 | 744.71 | 751.44 | 743.20 | 748.45 | 747.25 | 84,803 |
| 27 Feb 2024 | 747.00 | 747.00 | 741.59 | 743.03 | 741.84 | 682 |
| 26 Feb 2024 | 741.66 | 745.55 | 739.06 | 745.18 | 743.99 | 1,102 |
| 23 Feb 2024 | 740.63 | 742.28 | 737.80 | 737.80 | 736.62 | 6,680 |
| 22 Feb 2024 | 726.44 | 733.95 | 725.85 | 733.95 | 732.77 | 927 |
| 21 Feb 2024 | 727.23 | 728.67 | 722.87 | 724.15 | 722.99 | 745 |
| 20 Feb 2024 | 722.89 | 734.87 | 722.89 | 726.41 | 725.25 | 1,838 |
| 19 Feb 2024 | - | - | - | - | - | - |
| 16 Feb 2024 | 724.51 | 728.98 | 719.51 | 728.57 | 727.40 | 45,492 |
| 15 Feb 2024 | 722.15 | 724.72 | 718.37 | 724.34 | 723.18 | 775 |
| 14 Feb 2024 | 715.10 | 719.99 | 712.46 | 717.54 | 716.39 | 89,380 |
| 13 Feb 2024 | 722.41 | 722.41 | 712.05 | 712.05 | 710.91 | 100,596 |
| 12 Feb 2024 | 722.99 | 723.86 | 715.50 | 722.64 | 721.48 | 562 |
| 09 Feb 2024 | 725.40 | 725.75 | 720.24 | 722.87 | 721.71 | 634 |
| 08 Feb 2024 | 723.89 | 728.18 | 721.45 | 722.35 | 721.19 | 1,023 |
| 07 Feb 2024 | 712.56 | 723.04 | 712.30 | 722.13 | 720.97 | 844 |
| 06 Feb 2024 | 711.23 | 712.99 | 704.50 | 706.55 | 705.42 | 777 |
| 05 Feb 2024 | 710.55 | 712.53 | 705.80 | 711.38 | 710.24 | 1,379 |
| 02 Feb 2024 | 703.48 | 712.45 | 702.08 | 712.45 | 711.31 | 1,278 |
| 01 Feb 2024 | 694.49 | 703.59 | 691.51 | 703.59 | 702.46 | 591 |
| 01 Feb 2024 | 1.02 Dividend | |||||
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.