TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 19, 2019238.50238.50232.10235.00235.0070,787,117
Jun 18, 2019228.00236.90222.30235.50235.5040,675,396
Jun 17, 2019225.00227.90223.60227.00227.0017,124,502
Jun 14, 2019228.60231.00223.20224.40224.4026,621,489
Jun 13, 2019220.00230.30220.00229.50229.5030,252,615
Jun 12, 2019228.00232.10225.60227.50227.5023,177,458
Jun 11, 2019233.00233.40227.50227.50227.5022,392,754
Jun 10, 2019230.40232.10228.90230.40230.4010,494,663
Jun 07, 2019228.90230.10227.70229.40229.4016,931,485
Jun 06, 2019228.40231.70227.30229.10229.1015,692,726
Jun 05, 2019229.70232.60227.70227.90227.9022,470,175
Jun 04, 2019224.30230.00223.80228.80228.8022,139,618
Jun 03, 2019225.40226.10223.20225.10225.1016,410,247
May 31, 2019226.90226.90224.30226.40226.4024,272,117
May 30, 2019225.50228.20224.10227.50227.5023,860,730
May 29, 2019236.90237.30223.90225.80225.8054,441,777
May 28, 2019231.90239.00231.20238.20238.2037,844,722
May 24, 2019230.60233.60229.90232.00232.0015,917,241
May 23, 2019232.30232.30228.20229.80229.8026,415,272
May 22, 2019238.50238.70232.10232.70232.7027,838,110
May 21, 2019234.50238.30234.20236.90236.9014,374,398
May 20, 2019238.50239.60234.60234.70234.7055,575,363
May 17, 2019238.90239.40237.60239.40239.4012,053,326
May 16, 2019239.20240.00237.50239.80239.8023,973,281
May 16, 20194.1 Dividend
May 15, 2019241.70243.70240.90243.70239.6014,368,991
May 14, 2019237.50242.70237.50242.00237.9321,759,273
May 13, 2019242.50242.50237.00237.80233.8020,673,456
May 10, 2019240.80243.50240.70242.10238.0313,524,913
May 09, 2019242.70243.40239.80240.60236.5531,364,577
May 08, 2019247.00247.50241.10243.50239.4023,990,297
May 07, 2019247.20249.30243.90247.00242.8424,228,666
May 03, 2019249.30249.60246.40247.40243.2413,379,453
May 02, 2019253.50253.50247.60248.20244.0216,363,150
May 01, 2019250.20252.30249.30250.80246.5813,124,482
Apr 30, 2019248.90250.00246.90249.80245.6023,053,346
Apr 29, 2019250.00250.50248.10248.30244.1214,945,402
Apr 26, 2019248.40250.90248.30250.00245.7921,577,306
Apr 25, 2019250.90251.70246.60248.40244.2226,861,755
Apr 24, 2019253.20253.60250.70251.60247.3717,395,937
Apr 23, 2019253.30254.10250.70253.00248.7435,844,425
Apr 18, 2019250.80252.00249.00250.10245.8914,807,062
Apr 17, 2019250.30252.10249.60250.30246.0919,461,399
Apr 16, 2019248.90250.80247.40249.70245.5023,161,825
Apr 15, 2019247.30249.60246.50249.30245.1123,995,517
Apr 12, 2019247.60248.50245.90247.10242.9424,925,522
Apr 11, 2019243.50249.40240.60248.30244.1235,497,712
Apr 10, 2019236.30243.80233.90242.30238.2251,356,021
Apr 09, 2019236.60239.00233.90233.90229.9633,408,973
Apr 08, 2019236.70239.20236.10238.00234.0020,773,524
Apr 05, 2019235.60238.20234.30236.90232.9129,740,722
Apr 04, 2019236.30237.50235.10236.20232.2325,643,404
Apr 03, 2019236.30237.80234.80236.60232.6235,044,502
Apr 02, 2019233.20234.90231.90233.00229.0818,582,447
Apr 01, 2019232.20236.30231.60233.00229.0817,398,724
Mar 29, 2019230.10234.90230.10232.10228.2032,181,208
Mar 28, 2019228.20231.10227.90229.00225.1519,406,897
Mar 27, 2019229.20230.00227.70228.20224.3624,392,241
Mar 26, 2019233.40234.30228.60228.70224.8519,025,174
Mar 25, 2019232.00233.10230.10232.80228.8811,404,744
Mar 22, 2019233.70236.60232.40233.20229.2817,367,636
Mar 21, 2019234.60234.60230.90233.20229.2821,205,481
Mar 20, 2019237.60239.10234.00234.50230.5521,385,128
Mar 19, 2019234.80238.30234.70236.90232.9116,112,039
Mar 18, 2019229.40235.90228.80235.40231.4418,733,371
Mar 15, 2019228.50230.20227.50229.40225.5429,693,599
Mar 14, 2019229.10230.70227.30228.30224.4616,097,860
Mar 13, 2019228.60229.40226.60229.40225.5416,331,642
Mar 12, 2019229.30229.70226.80228.30224.4617,378,714
Mar 11, 2019230.40231.80227.50227.50223.6716,203,951
Mar 08, 2019232.70233.30228.50228.50224.6622,888,218
Mar 07, 2019232.30234.80232.10234.30230.3636,288,962
Mar 06, 2019233.60234.10230.10232.30228.3922,728,313
Mar 05, 2019229.60232.80228.70231.90228.0024,162,789
Mar 04, 2019229.10230.70228.40229.20225.3426,526,225
Mar 01, 2019226.50230.10224.30229.30225.4426,364,814
Feb 28, 2019229.60229.60226.00226.00222.2033,598,257
Feb 27, 2019228.90229.80225.20229.10225.2523,228,694
Feb 26, 2019222.00229.10221.20228.40224.5627,132,501
Feb 25, 2019223.50224.60221.70223.40219.6420,207,296
Feb 22, 2019225.20226.00222.00222.80219.0528,251,012
Feb 21, 2019228.00229.00224.70226.10222.3022,954,185
Feb 20, 2019225.00229.00220.80227.40223.5732,598,414
Feb 19, 2019223.00227.70222.00226.60222.7922,448,999
Feb 18, 2019223.20224.80221.90223.30219.5413,002,334
Feb 15, 2019216.30226.80215.50224.20220.4328,844,118
Feb 14, 2019219.70221.60216.60217.90214.2331,176,313
Feb 13, 2019223.30223.80218.20219.20215.5126,173,553
Feb 12, 2019227.30227.30222.20223.50219.7419,433,593
Feb 11, 2019225.00225.90222.90225.00221.2116,230,463
Feb 08, 2019227.10228.30223.50224.20220.4316,400,248
Feb 07, 2019229.70231.60227.40227.80223.9718,804,171
Feb 06, 2019226.10231.00225.40229.70225.8431,634,370
Feb 05, 2019221.50226.00220.70225.70221.9020,125,658
Feb 04, 2019221.20223.00221.00221.50217.7717,872,865
Feb 01, 2019223.80224.10220.30222.00218.2719,737,817
Jan 31, 2019222.70224.10221.40223.10219.3524,294,703
Jan 30, 2019221.20223.90219.50223.20219.4420,508,814
Jan 29, 2019223.00223.60220.50220.90217.1839,391,119
Jan 28, 2019224.70224.90218.70221.00217.2824,303,085
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...