LSE - Delayed Quote GBp

Tesco PLC (TSCO.L)

293.00 +1.90 (+0.65%)
At close: April 23 at 6:48 PM GMT+1
Currency in GBp
Download
Date Open High Low Close
Adj Close
Volume
Apr 23, 2024 undefined
Apr 22, 2024 285.30 292.70 285.30 291.10 291.10 13,901,835
Apr 19, 2024 281.40 282.45 279.30 281.40 281.40 10,187,880
Apr 18, 2024 283.80 285.00 281.40 282.70 282.70 13,120,964
Apr 17, 2024 278.90 283.80 277.50 282.20 282.20 13,408,288
Apr 16, 2024 283.70 285.30 280.20 280.80 280.80 58,037,065
Apr 15, 2024 284.10 287.00 283.40 286.30 286.30 15,873,246
Apr 12, 2024 282.60 286.70 280.70 282.90 282.90 25,554,004
Apr 11, 2024 295.30 297.70 278.35 282.00 282.00 59,610,125
Apr 10, 2024 284.70 306.10 284.00 297.00 297.00 32,244,705
Apr 9, 2024 286.90 288.50 284.70 287.50 287.50 22,460,366
Apr 8, 2024 289.60 290.70 287.10 288.00 288.00 17,711,285
Apr 5, 2024 290.30 290.77 286.70 289.60 289.60 14,723,698
Apr 4, 2024 293.20 295.64 291.10 292.30 292.30 15,753,043
Apr 3, 2024 294.10 295.80 292.50 293.60 293.60 22,271,657
Apr 2, 2024 296.80 298.40 294.00 294.90 294.90 14,076,530
Mar 28, 2024 298.60 300.10 296.60 296.60 296.60 18,348,123
Mar 27, 2024 297.70 300.05 296.35 298.20 298.20 10,287,004
Mar 26, 2024 292.40 297.40 292.40 296.80 296.80 11,464,741
Mar 25, 2024 294.20 295.10 293.10 293.70 293.70 11,545,048
Mar 22, 2024 292.80 295.80 292.42 294.20 294.20 21,654,732
Mar 21, 2024 286.00 292.80 286.00 292.00 292.00 17,952,465
Mar 20, 2024 285.70 287.00 284.20 285.70 285.70 12,123,864
Mar 19, 2024 287.00 288.90 286.30 287.70 287.70 41,664,330
Mar 18, 2024 287.80 288.40 285.40 287.80 287.80 9,211,811
Mar 15, 2024 286.30 288.90 285.30 287.60 287.60 36,549,631
Mar 14, 2024 286.70 287.60 285.10 286.10 286.10 11,658,373
Mar 13, 2024 286.40 286.60 283.60 286.00 286.00 17,848,967
Mar 12, 2024 284.00 286.00 282.80 285.80 285.80 24,801,547
Mar 11, 2024 285.10 286.60 282.20 282.20 282.20 33,775,456
Mar 8, 2024 284.70 286.40 282.90 286.20 286.20 10,986,946
Mar 7, 2024 280.00 284.40 280.00 283.70 283.70 46,615,901
Mar 6, 2024 276.60 282.20 276.16 280.40 280.40 34,515,370
Mar 5, 2024 275.00 276.30 272.80 276.30 276.30 25,660,600
Mar 4, 2024 277.10 277.10 273.60 275.90 275.90 15,338,005
Mar 1, 2024 280.10 281.50 277.10 277.60 277.60 20,408,217
Feb 29, 2024 278.20 280.90 277.50 278.80 278.80 21,705,224
Feb 28, 2024 278.90 280.70 275.56 277.30 277.30 23,160,314
Feb 27, 2024 278.10 280.30 275.80 277.60 277.60 12,826,350
Feb 26, 2024 279.50 280.00 277.40 278.50 278.50 14,325,758
Feb 23, 2024 276.80 279.70 276.80 279.70 279.70 15,990,333
Feb 22, 2024 284.00 284.30 275.90 276.80 276.80 20,826,795
Feb 21, 2024 285.60 288.80 283.10 285.50 285.50 18,231,402
Feb 20, 2024 281.20 285.30 281.20 284.50 284.50 11,066,121
Feb 19, 2024 279.50 281.50 278.60 281.10 281.10 27,436,672
Feb 16, 2024 276.60 280.10 275.64 279.60 279.60 40,962,745
Feb 15, 2024 278.10 278.40 274.00 276.20 276.20 22,333,755
Feb 14, 2024 275.70 278.80 275.70 277.20 277.20 17,059,908
Feb 13, 2024 278.80 279.20 272.30 273.70 273.70 24,051,116
Feb 12, 2024 281.30 281.80 278.00 279.60 279.60 13,404,103
Feb 9, 2024 284.50 287.20 279.90 280.50 280.50 14,468,326
Feb 8, 2024 280.10 282.90 278.90 280.40 280.40 14,538,147
Feb 7, 2024 290.20 290.60 280.00 280.00 280.00 20,561,150
Feb 6, 2024 291.20 293.20 287.90 289.90 289.90 10,955,424
Feb 5, 2024 290.80 294.20 289.70 289.80 289.80 27,142,587
Feb 2, 2024 287.00 293.00 285.59 290.80 290.80 47,106,808
Feb 1, 2024 286.00 288.10 281.10 282.90 282.90 24,091,596
Jan 31, 2024 292.60 292.70 286.00 286.60 286.60 23,820,605
Jan 30, 2024 292.90 293.90 289.74 292.10 292.10 20,629,925
Jan 29, 2024 294.00 295.80 292.50 292.50 292.50 28,189,066
Jan 26, 2024 298.40 299.80 291.40 293.50 293.50 49,114,438
Jan 25, 2024 297.40 300.40 297.17 298.80 298.80 29,401,444
Jan 24, 2024 297.60 299.76 296.50 298.80 298.80 14,405,901
Jan 23, 2024 299.10 299.90 298.10 298.80 298.80 20,268,686
Jan 22, 2024 297.50 298.40 296.20 298.40 298.40 18,313,358
Jan 19, 2024 297.10 299.00 294.65 296.00 296.00 29,823,297
Jan 18, 2024 298.60 301.00 295.40 296.10 296.10 14,761,773
Jan 17, 2024 300.80 301.50 297.60 299.60 299.60 24,082,825
Jan 16, 2024 300.00 303.00 299.10 302.30 302.30 54,394,310
Jan 15, 2024 299.16 301.80 296.24 300.60 300.60 22,434,800
Jan 12, 2024 293.60 298.10 293.20 296.90 296.90 31,744,984
Jan 11, 2024 301.60 303.60 292.20 292.40 292.40 38,982,889
Jan 10, 2024 299.00 299.00 294.50 296.40 296.40 41,901,591
Jan 9, 2024 302.60 303.70 300.00 300.50 300.50 13,630,120
Jan 8, 2024 300.70 303.50 298.80 303.50 303.50 52,286,331
Jan 5, 2024 301.00 303.50 298.00 300.90 300.90 17,897,323
Jan 4, 2024 297.40 302.80 296.75 302.40 302.40 37,883,022
Jan 3, 2024 293.60 298.40 293.60 297.80 297.80 17,204,236
Jan 2, 2024 292.00 294.20 291.10 293.10 293.10 16,797,049
Dec 29, 2023 289.90 290.50 289.40 290.50 290.50 7,756,037
Dec 28, 2023 289.90 290.10 217.53 289.00 289.00 8,324,366
Dec 27, 2023 287.50 290.20 285.00 289.20 289.20 11,591,504
Dec 22, 2023 288.00 288.30 286.40 286.70 286.70 5,946,555
Dec 21, 2023 288.00 290.30 286.40 287.30 287.30 8,433,921
Dec 20, 2023 290.70 292.00 284.40 288.60 288.60 16,327,513
Dec 19, 2023 284.20 286.90 281.40 286.10 286.10 79,752,994
Dec 18, 2023 282.80 284.90 281.10 283.50 283.50 12,033,304
Dec 15, 2023 288.00 289.80 282.70 282.70 282.70 36,110,457
Dec 14, 2023 291.30 294.90 225.03 288.10 288.10 55,064,488
Dec 13, 2023 290.20 292.30 287.60 289.00 289.00 30,133,362
Dec 12, 2023 291.00 292.70 288.80 289.30 289.30 13,214,626
Dec 11, 2023 288.10 291.30 287.50 290.50 290.50 12,077,470
Dec 8, 2023 289.40 291.30 286.80 287.90 287.90 10,337,405
Dec 7, 2023 287.50 289.00 285.00 288.50 288.50 13,043,859
Dec 6, 2023 285.70 287.50 282.30 286.70 286.70 41,670,769
Dec 5, 2023 280.30 285.50 279.30 284.10 284.10 9,756,311
Dec 4, 2023 278.90 282.30 277.80 281.20 281.20 14,230,323
Dec 1, 2023 280.00 283.60 278.80 279.60 279.60 17,236,158
Nov 30, 2023 284.00 286.20 283.20 285.80 285.80 37,135,974
Nov 29, 2023 283.60 284.70 282.50 284.40 284.40 10,785,256
Nov 28, 2023 283.60 286.90 281.60 283.80 283.80 13,319,402
Nov 27, 2023 284.00 285.40 282.00 284.60 284.60 17,818,362
Nov 24, 2023 278.80 283.90 276.90 283.80 283.80 28,355,398
Nov 23, 2023 280.40 280.90 277.50 280.00 280.00 6,923,259
Nov 22, 2023 278.10 280.05 275.30 279.80 279.80 22,545,723
Nov 21, 2023 274.80 277.00 273.40 276.50 276.50 7,246,304
Nov 20, 2023 276.20 277.70 274.50 274.70 274.70 7,271,301
Nov 17, 2023 275.40 287.00 274.20 276.00 276.00 19,057,313
Nov 16, 2023 277.65 281.00 273.70 275.30 275.30 15,566,466
Nov 15, 2023 279.20 280.90 273.50 273.50 273.50 31,655,259
Nov 14, 2023 281.80 283.50 278.60 278.60 278.60 15,571,422
Nov 13, 2023 278.60 281.90 276.10 281.50 281.50 14,927,225
Nov 10, 2023 279.60 281.00 276.70 277.70 277.70 35,062,144
Nov 9, 2023 277.50 279.70 276.10 279.30 279.30 10,332,472
Nov 8, 2023 277.20 281.10 276.10 278.00 278.00 68,801,529
Nov 7, 2023 275.70 278.10 273.90 277.00 277.00 22,937,967
Nov 6, 2023 275.80 277.40 273.10 275.90 275.90 67,131,318
Nov 3, 2023 274.90 277.30 272.30 275.80 275.80 13,930,639
Nov 2, 2023 277.00 279.80 269.40 274.00 274.00 23,241,164
Nov 1, 2023 272.30 274.00 269.00 271.00 271.00 19,455,338
Oct 31, 2023 272.10 272.90 268.70 269.70 269.70 65,229,182
Oct 30, 2023 274.30 275.20 270.00 270.00 270.00 22,122,222
Oct 27, 2023 273.00 274.90 271.00 272.40 272.40 27,989,206
Oct 26, 2023 272.10 276.70 269.90 273.10 273.10 18,089,673
Oct 25, 2023 272.00 272.90 269.80 272.30 272.30 29,256,828
Oct 24, 2023 270.90 274.00 269.20 272.60 272.60 15,232,402
Oct 23, 2023 271.90 274.00 269.40 272.00 272.00 11,015,780
Oct 20, 2023 272.50 273.80 270.70 272.70 272.70 19,800,075
Oct 19, 2023 274.60 276.80 272.10 273.90 273.90 14,293,142
Oct 18, 2023 276.70 278.20 273.00 275.30 275.30 24,964,931
Oct 17, 2023 274.40 279.90 272.60 276.10 276.10 17,936,875
Oct 16, 2023 276.20 278.70 273.80 274.30 274.30 25,311,602
Oct 13, 2023 279.40 281.30 275.60 275.60 275.60 18,600,329
Oct 12, 2023 3.85 Dividend
Oct 12, 2023 279.50 283.40 276.80 279.20 279.20 16,999,877
Oct 11, 2023 279.00 281.90 277.10 281.10 277.25 11,714,182
Oct 10, 2023 277.00 280.40 272.40 280.40 276.56 42,153,295
Oct 9, 2023 278.00 280.10 273.80 274.40 270.64 25,074,815
Oct 6, 2023 282.00 283.60 276.10 278.40 274.59 22,319,226
Oct 5, 2023 273.70 281.90 272.70 280.40 276.56 26,587,600
Oct 4, 2023 262.20 271.70 261.00 270.70 266.99 46,607,334
Oct 3, 2023 261.50 261.80 258.60 259.60 256.04 17,798,389
Oct 2, 2023 266.10 267.80 261.00 261.80 258.21 17,437,410
Sep 29, 2023 265.60 267.70 264.00 264.20 260.58 21,139,794
Sep 28, 2023 265.10 266.10 262.80 264.60 260.98 15,639,771
Sep 27, 2023 270.60 270.60 265.30 265.30 261.67 50,164,310
Sep 26, 2023 268.90 270.60 267.69 270.10 266.40 14,034,282
Sep 25, 2023 270.30 272.30 267.48 268.80 265.12 19,455,954
Sep 22, 2023 268.00 271.79 267.30 270.90 267.19 14,749,704
Sep 21, 2023 269.40 270.80 267.95 269.50 265.81 51,629,285
Sep 20, 2023 273.10 274.80 268.90 270.50 266.80 16,208,985
Sep 19, 2023 271.30 273.50 271.00 273.10 269.36 17,100,000
Sep 18, 2023 270.50 271.94 269.60 271.50 267.78 9,517,546
Sep 15, 2023 269.10 271.70 268.59 270.70 266.99 49,860,939
Sep 14, 2023 264.40 267.60 263.40 266.90 263.24 8,880,733
Sep 13, 2023 262.30 264.50 261.80 263.70 260.09 8,481,579
Sep 12, 2023 260.00 264.00 260.00 262.50 258.90 8,849,291
Sep 11, 2023 258.90 262.20 257.80 259.70 256.14 29,456,756
Sep 8, 2023 256.10 258.90 254.80 258.60 255.06 15,047,732
Sep 7, 2023 254.70 257.30 254.10 255.50 252.00 12,107,732
Sep 6, 2023 256.00 258.14 254.20 257.00 253.48 13,152,703
Sep 5, 2023 260.00 260.00 255.60 256.30 252.79 34,128,834
Sep 4, 2023 266.00 266.80 263.20 263.80 260.19 8,317,735
Sep 1, 2023 266.60 268.60 264.50 264.70 261.07 11,538,323
Aug 31, 2023 265.20 267.70 264.54 265.70 262.06 30,612,243
Aug 30, 2023 264.80 264.90 262.80 264.20 260.58 6,900,357
Aug 29, 2023 262.10 264.00 259.66 263.60 259.99 23,229,805
Aug 25, 2023 256.00 261.80 255.40 260.10 256.54 16,422,434
Aug 24, 2023 255.40 257.70 253.40 255.20 251.70 10,264,859
Aug 23, 2023 251.00 254.40 251.00 253.30 249.83 20,008,201
Aug 22, 2023 252.50 253.70 249.50 250.80 247.36 10,805,647
Aug 21, 2023 249.90 255.10 249.90 252.00 248.55 22,280,626
Aug 18, 2023 245.50 250.60 244.50 249.70 246.28 19,285,302
Aug 17, 2023 248.80 250.05 246.50 246.50 243.12 8,889,920
Aug 16, 2023 247.50 250.70 247.20 249.80 246.38 23,738,896
Aug 15, 2023 249.90 250.40 246.40 248.00 244.60 10,226,197
Aug 14, 2023 250.90 251.20 248.80 250.40 246.97 10,734,134
Aug 11, 2023 253.80 254.50 251.10 251.20 247.76 34,160,066
Aug 10, 2023 253.10 255.70 252.60 254.80 251.31 13,800,973
Aug 9, 2023 254.10 254.10 251.50 251.60 248.15 32,815,342
Aug 8, 2023 250.80 252.70 250.50 252.00 248.55 15,460,017
Aug 7, 2023 249.60 252.40 249.01 251.80 248.35 9,702,279
Aug 4, 2023 251.30 253.10 248.90 250.50 247.07 11,959,906
Aug 3, 2023 254.40 255.30 251.20 251.40 247.96 56,029,681
Aug 2, 2023 257.20 258.10 254.20 255.00 251.51 10,136,162
Aug 1, 2023 257.90 260.20 257.60 258.80 255.26 9,400,160
Jul 31, 2023 261.30 261.70 258.00 258.00 254.47 11,290,078
Jul 28, 2023 260.00 262.50 260.00 261.40 257.82 13,341,357
Jul 27, 2023 264.00 264.80 259.70 260.70 257.13 50,147,418
Jul 26, 2023 260.40 263.60 259.70 263.30 259.69 11,053,007
Jul 25, 2023 260.90 261.70 259.30 260.00 256.44 11,514,246
Jul 24, 2023 258.70 262.80 258.70 261.40 257.82 23,050,127
Jul 21, 2023 260.40 263.20 259.40 260.20 256.64 11,943,413
Jul 20, 2023 257.10 262.20 257.00 259.90 256.34 44,609,462
Jul 19, 2023 253.40 258.40 252.34 257.10 253.58 10,301,292
Jul 18, 2023 248.50 251.40 248.20 251.20 247.76 11,421,438
Jul 17, 2023 249.90 251.00 247.90 248.90 245.49 24,474,645
Jul 14, 2023 248.40 251.30 248.40 250.00 246.58 17,698,109
Jul 13, 2023 251.70 252.04 248.70 249.20 245.79 10,778,051
Jul 12, 2023 245.80 250.90 245.60 250.40 246.97 32,671,222
Jul 11, 2023 246.40 247.40 244.20 245.40 242.04 23,969,116
Jul 10, 2023 245.80 248.30 245.00 246.40 243.03 8,927,174
Jul 7, 2023 248.10 248.40 244.70 246.40 243.03 9,343,967
Jul 6, 2023 248.80 250.20 247.85 249.30 245.89 29,553,925
Jul 5, 2023 246.80 251.10 245.68 248.80 245.39 12,916,919
Jul 4, 2023 253.40 253.40 247.80 247.80 244.41 51,577,814
Jul 3, 2023 250.90 252.40 249.20 252.00 248.55 12,051,575
Jun 30, 2023 246.00 249.90 245.60 248.40 245.00 15,485,772
Jun 29, 2023 255.90 255.90 246.90 246.90 243.52 25,955,181
Jun 28, 2023 253.50 257.00 252.80 255.90 252.40 14,503,028
Jun 27, 2023 251.40 253.60 250.47 252.60 249.14 15,413,597
Jun 26, 2023 249.70 252.50 249.20 251.80 248.35 17,077,595
Jun 23, 2023 249.50 250.10 247.30 248.80 245.39 25,342,815
Jun 22, 2023 256.90 257.90 248.50 248.90 245.49 22,535,334
Jun 21, 2023 258.40 260.30 257.00 258.60 255.06 9,388,036
Jun 20, 2023 258.00 264.40 256.70 258.70 255.16 13,912,941
Jun 19, 2023 261.50 262.00 258.00 258.80 255.26 17,054,779
Jun 16, 2023 264.40 264.50 260.30 262.90 259.30 45,360,398
Jun 15, 2023 264.70 267.20 263.30 264.50 260.88 28,912,995
Jun 14, 2023 261.80 264.40 261.50 264.00 260.38 19,330,016
Jun 13, 2023 263.50 264.20 261.40 262.30 258.71 20,828,430
Jun 12, 2023 263.60 264.00 261.40 263.20 259.60 17,874,738
Jun 9, 2023 262.70 263.10 258.70 261.90 258.31 16,483,574
Jun 8, 2023 262.40 263.60 261.70 262.00 258.41 11,892,777
Jun 7, 2023 262.60 267.30 262.10 263.10 259.50 19,716,204
Jun 6, 2023 262.50 263.70 261.50 263.10 259.50 25,106,432
Jun 5, 2023 264.10 266.20 261.90 263.10 259.50 24,488,275
Jun 2, 2023 262.00 264.30 260.80 262.40 258.81 19,917,374
Jun 1, 2023 261.60 262.70 258.60 260.90 257.33 16,117,624
May 31, 2023 261.80 264.20 260.00 260.80 257.23 45,460,207
May 30, 2023 263.80 267.20 262.20 262.20 258.61 25,315,435
May 26, 2023 265.10 265.80 260.80 263.80 260.19 15,454,923
May 25, 2023 266.10 266.60 264.00 265.00 261.37 13,712,812
May 24, 2023 267.00 268.20 264.80 265.70 262.06 23,339,164
May 23, 2023 268.50 268.70 266.50 268.10 264.43 15,634,396
May 22, 2023 267.70 268.70 266.00 267.70 264.03 22,978,877
May 19, 2023 269.00 269.46 266.40 266.70 263.05 24,412,419
May 18, 2023 270.70 271.40 267.50 268.40 264.72 13,505,223
May 17, 2023 269.90 271.00 268.40 269.30 265.61 18,979,287
May 16, 2023 272.70 273.70 270.50 270.90 267.19 21,617,872
May 15, 2023 277.20 277.20 272.95 273.20 269.46 12,840,786
May 12, 2023 273.70 276.00 272.70 275.70 271.92 22,690,254
May 11, 2023 7.05 Dividend
May 11, 2023 270.90 273.60 270.10 273.60 269.85 41,943,742
May 10, 2023 284.60 285.30 277.60 277.90 267.14 15,129,963
May 9, 2023 282.60 285.20 282.10 284.60 273.58 43,341,133
May 5, 2023 281.90 283.30 280.60 283.00 272.04 9,611,499
May 4, 2023 278.50 281.10 277.30 280.50 269.64 10,997,543
May 3, 2023 281.20 283.71 278.60 280.00 269.16 12,426,384
May 2, 2023 280.40 283.20 280.00 280.80 269.93 14,968,533
Apr 28, 2023 278.40 282.20 278.00 281.10 270.22 26,046,696
Apr 27, 2023 280.80 281.80 278.33 278.70 267.91 10,623,684
Apr 26, 2023 277.00 280.30 275.80 279.60 268.77 12,632,291
Apr 25, 2023 277.10 279.70 276.50 278.30 267.52 11,672,810
Apr 24, 2023 278.50 279.60 276.60 278.10 267.33 9,788,205

Related Tickers

SBRY.L J Sainsbury plc
269.00
0.00%
 
GRG.L Greggs plc
2,802.00
+0.57%
 
OCDO.L Ocado Group plc
377.80
+5.41%
 
CA.PA Carrefour SA
16.14
+0.22%
 
0TCP.IL Dino Polska S.A.
77.50
0.00%
 
AD.AS Koninklijke Ahold Delhaize N.V.
27.88
+0.98%
 
OCDDY Ocado Group plc
9.47
+6.52%
 
SFM Sprouts Farmers Market, Inc.
65.49
+0.09%
 
SBRYl.XC
 
CPALL.BK CP ALL Public Company Limited
56.75
+2.25%