TSCDY - Tesco PLC

Other OTC - Other OTC Delayed Price. Currency in USD
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20198.638.638.548.578.57322,100
Jun 25, 20198.808.848.708.708.70187,400
Jun 24, 20198.888.918.858.858.85186,200
Jun 21, 20199.029.099.029.089.08324,800
Jun 20, 20198.949.058.939.059.05131,600
Jun 19, 20198.918.998.908.958.95277,600
Jun 18, 20198.838.938.828.878.87329,700
Jun 17, 20198.608.608.558.578.57562,500
Jun 14, 20198.528.538.458.518.51605,100
Jun 13, 20198.678.798.678.768.76194,200
Jun 12, 20198.718.768.698.698.69168,100
Jun 11, 20198.788.788.708.748.74164,800
Jun 10, 20198.838.858.798.798.79103,200
Jun 07, 20198.798.868.798.828.82246,800
Jun 06, 20198.768.838.768.788.78327,400
Jun 05, 20198.788.798.688.738.73200,100
Jun 04, 20198.758.808.708.798.79182,700
Jun 03, 20198.588.608.548.568.56153,400
May 31, 20198.578.668.548.638.63164,700
May 30, 20198.658.698.628.698.69274,700
May 29, 20198.618.678.538.578.57243,000
May 28, 20199.049.129.039.079.07127,800
May 24, 20198.918.938.858.908.90107,600
May 23, 20198.798.798.728.778.77149,400
May 22, 20198.938.938.868.918.91104,100
May 21, 20199.099.179.079.099.09861,600
May 20, 20199.109.108.988.998.9991,200
May 17, 20199.159.219.139.189.1865,200
May 16, 20199.219.299.199.239.2399,100
May 16, 20190.161 Dividend
May 15, 20199.419.479.399.449.28205,200
May 14, 20199.509.509.399.409.241,635,800
May 13, 20199.459.479.299.309.141,042,300
May 10, 20199.699.699.589.619.452,569,900
May 09, 20199.539.669.539.599.431,562,800
May 08, 20199.679.749.649.709.531,688,400
May 07, 20199.889.939.829.879.703,918,400
May 06, 20199.5510.039.559.969.791,105,500
May 03, 20199.8010.009.809.939.761,181,700
May 02, 20199.799.909.799.859.6810,921,500
May 01, 20199.9510.019.889.899.723,454,500
Apr 30, 20199.829.929.789.909.739,263,900
Apr 29, 20199.729.819.719.749.573,639,200
Apr 26, 20199.839.859.709.729.554,736,300
Apr 25, 20199.679.789.679.759.588,018,800
Apr 24, 20199.879.929.839.889.71161,800
Apr 23, 20199.919.959.909.959.78120,400
Apr 22, 20199.859.939.859.939.76106,200
Apr 18, 20199.869.919.839.879.701,278,500
Apr 17, 20199.899.949.879.909.73279,000
Apr 16, 20199.859.929.809.869.693,357,800
Apr 15, 20199.809.929.799.829.653,411,600
Apr 12, 20199.669.749.669.679.512,545,800
Apr 11, 20199.709.739.659.679.51567,400
Apr 10, 20199.349.519.349.479.31136,200
Apr 09, 20199.239.239.129.148.9898,400
Apr 08, 20199.279.329.269.309.1457,200
Apr 05, 20199.229.289.199.249.0857,600
Apr 04, 20199.269.279.219.249.0848,900
Apr 03, 20199.269.349.259.309.1491,500
Apr 02, 20199.109.169.079.138.9769,700
Apr 01, 20199.179.189.119.158.9931,100
Mar 29, 20199.109.159.029.068.9148,000
Mar 28, 20199.019.048.938.968.81110,500
Mar 27, 20199.059.078.999.038.88139,600
Mar 26, 20199.139.139.019.038.8893,700
Mar 25, 20199.189.229.129.229.0682,000
Mar 22, 20199.249.249.169.169.0055,100
Mar 21, 20199.169.209.059.158.9988,100
Mar 20, 20199.289.309.239.279.1193,200
Mar 19, 20199.409.439.359.389.2245,100
Mar 18, 20199.239.369.239.349.1842,300
Mar 15, 20199.089.169.089.108.9435,500
Mar 14, 20199.099.109.039.068.9154,700
Mar 13, 20199.039.119.029.098.9335,100
Mar 12, 20198.938.998.918.938.78100,100
Mar 11, 20198.979.008.918.958.8047,600
Mar 08, 20198.999.008.888.898.7478,200
Mar 07, 20199.189.239.139.148.9887,300
Mar 06, 20199.159.189.129.169.00173,300
Mar 05, 20199.069.159.059.128.9640,800
Mar 04, 20199.059.078.999.028.8765,500
Mar 01, 20199.109.128.958.998.84147,000
Feb 28, 20199.059.098.958.998.84197,300
Feb 27, 20199.079.169.079.108.94152,700
Feb 26, 20198.969.098.969.068.91110,200
Feb 25, 20198.718.768.698.748.5964,600
Feb 22, 20198.698.758.678.718.561,323,300
Feb 21, 20198.848.878.798.848.6987,600
Feb 20, 20198.908.958.878.918.7666,800
Feb 19, 20198.838.888.818.878.72108,100
Feb 15, 20198.678.708.568.678.5272,900
Feb 14, 20198.348.428.328.378.23100,100
Feb 13, 20198.558.558.448.488.34113,500
Feb 12, 20198.658.708.608.688.5346,500
Feb 11, 20198.738.738.668.688.5363,800
Feb 08, 20198.738.788.708.738.58301,400
Feb 07, 20198.908.948.878.898.74864,800
Feb 06, 20198.979.018.939.018.86188,200
Feb 05, 20198.818.848.728.818.6666,900
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...