Hot Features
Premium
Trade like a pro: Leverage real-time discussions and market-moving ideas to outperform.
COST.GB Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 17 2024 | 77.50 | 1.04 | 1.36% | 77.50 | 77.50 | 75.594 | 18,742 |
| Jun 14 2024 | 76.4573 | -3.04 | -3.83% | 79.50 | 80.492 | 76.128 | 114,860 |
| Jun 13 2024 | 79.50 | -5.00 | -5.92% | 84.50 | 84.50 | 79.50 | 95,529 |
| Jun 12 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 82.088 | 29,699 |
| Jun 11 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 85.00 | 83.60 | 27,980 |
| Jun 10 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 84.50 | 0.00 |
| Jun 07 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 85.53 | 83.08 | 78,754 |
| Jun 06 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 82.75 | 17,299 |
| Jun 05 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.50 | 82.924 | 40,872 |
| Jun 04 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 84.59 | 82.624 | 5,465 |
| Jun 03 2024 | 84.50 | -2.00 | -2.31% | 86.50 | 86.50 | 83.67 | 44,382 |
| May 31 2024 | 86.50 | 0.00 | 0.00% | 86.50 | 87.50 | 85.934 | 175,832 |
| May 30 2024 | 86.50 | 5.00 | 6.13% | 81.50 | 87.38 | 81.50 | 35,169 |
| May 29 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.50 | 81.50 | 0.00 |
| May 28 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 84.488 | 81.22 | 45,551 |
| May 24 2024 | 81.50 | 0.00 | 0.00% | 81.50 | 81.51 | 78.50 | 36,464 |
| May 23 2024 | 81.50 | -3.00 | -3.55% | 84.50 | 84.50 | 81.50 | 20,742 |
| May 22 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 86.272 | 84.50 | 4,628 |
| May 21 2024 | 84.50 | 0.00 | 0.00% | 84.50 | 85.72 | 83.664 | 1,389 |
| May 20 2024 | 84.50 | 4.00 | 4.97% | 80.50 | 84.744 | 80.50 | 24,631 |
| May 17 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 82.94 | 80.50 | 38,674 |
| May 16 2024 | 80.50 | 0.00 | 0.00% | 80.50 | 82.432 | 80.50 | 35,215 |
| May 15 2024 | 80.50 | 2.00 | 2.55% | 78.50 | 80.50 | 76.3292 | 95,992 |
| May 14 2024 | 78.50 | -5.50 | -6.55% | 84.00 | 84.00 | 78.50 | 58,010 |
| May 13 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.028 | 15,447 |
| May 10 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.29 | 82.51 | 34,522 |
| May 09 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.208 | 83.304 | 17,864 |
| May 08 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.06 | 17,892 |
| May 07 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 85.248 | 84.00 | 18,934 |
| May 03 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 84.00 | 0.00 |
| May 02 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.53 | 5,000 |
| May 01 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.064 | 83.10 | 33,246 |
| Apr 30 2024 | 84.00 | 0.00 | 0.00% | 84.00 | 84.00 | 83.336 | 1,200 |
| Apr 29 2024 | 84.00 | 1.00 | 1.20% | 83.00 | 85.64 | 82.132 | 98,607 |
| Apr 26 2024 | 83.00 | 1.00 | 1.22% | 82.00 | 83.864 | 81.464 | 81,704 |
| Apr 25 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 83.556 | 80.26 | 32,527 |
| Apr 24 2024 | 82.00 | 0.00 | 0.00% | 82.00 | 83.504 | 82.00 | 28,517 |
| Apr 23 2024 | 82.00 | 5.00 | 6.49% | 77.00 | 84.18 | 77.00 | 180,008 |
| Apr 22 2024 | 77.00 | 2.00 | 2.67% | 77.00 | 79.736 | 77.00 | 25,177 |
| Apr 19 2024 | 75.00 | -2.00 | -2.60% | 75.00 | 75.528 | 74.98 | 30,367 |
| Apr 18 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.48 | 75.198 | 38,834 |
| Apr 17 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.736 | 6,521 |
| Apr 16 2024 | 77.00 | -2.00 | -2.53% | 79.00 | 79.00 | 76.3324 | 112,161 |
| Apr 15 2024 | 79.00 | 2.00 | 2.60% | 77.00 | 79.63 | 77.00 | 65,684 |
| Apr 12 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.41 | 77.00 | 5,000 |
| Apr 11 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.98 | 10,498 |
| Apr 10 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 75.936 | 3,302 |
| Apr 09 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.408 | 76.60 | 5,183 |
| Apr 08 2024 | 77.00 | 0.00 | 0.00% | 77.00 | 77.00 | 76.352 | 19,958 |
| Apr 05 2024 | 77.00 | -1.00 | -1.28% | 78.00 | 78.00 | 75.72 | 9,456 |
| Apr 04 2024 | 78.00 | -1.00 | -1.27% | 79.00 | 79.00 | 76.00 | 42,230 |
| Apr 03 2024 | 79.00 | 0.00 | 0.00% | 79.00 | 79.00 | 77.504 | 8,339 |
| Apr 02 2024 | 79.00 | 6.00 | 8.22% | 73.00 | 79.00 | 73.00 | 112,518 |
| Mar 28 2024 | 73.00 | 0.00 | 0.00% | 73.00 | 74.61 | 73.00 | 146,082 |
| Mar 27 2024 | 73.00 | 2.00 | 2.82% | 71.00 | 74.80 | 71.00 | 144,073 |
| Mar 26 2024 | 71.00 | 4.00 | 5.97% | 69.00 | 73.104 | 68.104 | 240,000 |
| Mar 25 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.804 | 66.944 | 29,238 |
| Mar 22 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 66.736 | 3,249 |
| Mar 21 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.996 | 66.10 | 20,162 |
| Mar 20 2024 | 67.00 | 0.00 | 0.00% | 67.00 | 67.00 | 65.6029 | 35,252 |
