TSCDY - Tesco PLC

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 08, 20239.799.849.799.839.8318,562
Jun 07, 20239.859.889.759.769.7654,300
Jun 06, 20239.749.789.749.769.7677,200
Jun 05, 20239.699.789.699.749.7488,700
Jun 02, 20239.769.819.749.759.7556,000
Jun 01, 20239.749.799.719.759.7587,800
May 31, 20239.729.729.649.709.70142,600
May 30, 20239.809.809.699.729.7241,800
May 26, 20239.709.809.709.769.7638,500
May 25, 20239.779.839.739.779.7751,100
May 24, 20239.819.869.779.829.8237,900
May 23, 20239.929.989.909.919.9166,500
May 22, 20239.989.989.929.949.9449,000
May 19, 20239.939.969.899.949.9435,900
May 18, 20239.989.989.929.949.9432,800
May 17, 202310.0810.0810.0210.0810.08311,400
May 16, 202310.1110.1510.0610.0710.071,371,700
May 15, 202310.2210.2310.1810.2310.23124,200
May 12, 202310.2510.3010.2010.2310.2337,500
May 11, 202310.1610.2410.1510.2310.2323,000
May 11, 20230.263 Dividend
May 10, 202310.5410.6010.4110.5010.2441,100
May 09, 202310.6210.7510.6210.7410.47108,100
May 08, 202310.3510.7410.3510.7110.44169,100
May 05, 202310.5810.7010.5810.6910.4232,300
May 04, 202310.5010.5610.4710.5510.2944,000
May 03, 202310.4310.5410.4210.4810.2231,000
May 02, 202310.4810.4910.4110.4710.2134,600
May 01, 202310.5610.5710.5010.5410.2831,300
Apr 28, 202310.5010.5910.5010.5510.2930,100
Apr 27, 202310.4110.4410.3610.4410.1849,200
Apr 26, 202310.4210.4410.3610.3910.1346,100
Apr 25, 202310.3410.3710.2610.3010.0449,600
Apr 24, 202310.3210.3610.3210.3410.0865,900
Apr 21, 202310.2710.3810.2510.3510.0979,000
Apr 20, 202310.2110.2410.1710.189.93402,700
Apr 19, 202310.2610.3410.2310.239.97227,100
Apr 18, 202310.1610.2010.1110.169.9137,000
Apr 17, 202310.0210.079.9910.059.80147,700
Apr 14, 20239.9910.019.919.939.6840,500
Apr 13, 202310.1310.1610.0510.079.8296,000
Apr 12, 20239.889.999.839.979.7295,000
Apr 11, 20239.949.969.919.919.66297,100
Apr 10, 20239.509.819.509.819.5668,800
Apr 06, 20239.829.859.789.829.5770,900
Apr 05, 20239.869.879.779.819.56112,500
Apr 04, 20239.899.949.829.849.59267,300
Apr 03, 20239.699.829.699.829.5757,300
Mar 31, 20239.869.899.779.789.5469,300
Mar 30, 20239.739.809.739.799.5458,600
Mar 29, 20239.659.689.639.659.4137,500
Mar 28, 20239.369.409.349.379.1458,200
Mar 27, 20239.229.259.199.239.0031,300
Mar 24, 20239.159.199.119.188.9545,600
Mar 23, 20239.319.379.259.279.0447,800
Mar 22, 20239.439.559.429.469.2258,100
Mar 21, 20239.349.419.339.399.1540,900
Mar 20, 20239.069.179.069.168.9351,700
Mar 17, 20238.979.008.938.958.7348,000
Mar 16, 20239.089.159.069.158.92198,600
Mar 15, 20239.029.139.029.128.8960,900
Mar 14, 20239.299.309.209.279.0450,800
Mar 13, 20239.279.359.239.269.0352,200
Mar 10, 20239.339.369.259.289.0563,600
Mar 09, 20239.279.379.279.309.0732,900
Mar 08, 20239.169.239.159.218.9839,700
Mar 07, 20239.319.339.109.178.9442,800
Mar 06, 20239.309.369.309.349.1179,800
Mar 03, 20239.149.239.129.239.0074,400
Mar 02, 20239.009.109.009.088.85119,000
Mar 01, 20239.089.088.989.028.7963,900
Feb 28, 20239.249.279.159.158.9291,900
Feb 27, 20239.119.179.119.158.92186,600
Feb 24, 20238.828.848.798.828.60111,600
Feb 23, 20238.988.988.908.958.7369,500
Feb 22, 20238.969.008.938.968.7475,400
Feb 21, 20239.039.078.989.018.7872,800
Feb 17, 20238.979.088.969.058.8243,500
Feb 16, 20238.879.008.878.958.7341,200
Feb 15, 20238.859.018.859.018.7860,700
Feb 14, 20238.928.998.908.968.7478,500
Feb 13, 20238.768.828.758.808.5886,200
Feb 10, 20238.758.778.728.768.5457,600
Feb 09, 20238.948.958.808.828.60359,500
Feb 08, 20238.858.878.738.758.53824,100
Feb 07, 20238.788.908.758.888.66647,800
Feb 06, 20238.828.858.808.848.62235,000
Feb 03, 20238.978.988.848.858.63222,100
Feb 02, 20239.159.169.059.078.84841,400
Feb 01, 20239.099.199.049.148.91849,700
Jan 31, 20239.149.159.039.078.842,406,200
Jan 30, 20239.209.239.159.168.931,010,400
Jan 27, 20239.169.229.159.168.93898,000
Jan 26, 20239.129.159.089.108.87116,800
Jan 25, 20239.019.128.759.088.85396,300
Jan 24, 20239.119.129.029.038.80604,900
Jan 23, 20239.229.329.229.309.07448,900
Jan 20, 20239.209.279.199.279.04211,200
Jan 19, 20239.149.289.139.249.01478,400
Jan 18, 20239.289.329.149.168.93638,900
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...