TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jan 23, 2018207.50209.40206.60209.32209.324,274,465
Jan 22, 2018207.40208.20206.20207.00207.0023,832,154
Jan 19, 2018209.70209.90207.40207.80207.8023,956,269
Jan 18, 2018211.40212.60209.50209.70209.7019,111,055
Jan 17, 2018213.00213.80211.40212.00212.0026,538,343
Jan 16, 2018208.50212.20207.20211.80211.8041,199,825
Jan 15, 2018204.80208.20204.10207.90207.9024,197,685
Jan 12, 2018201.70205.50200.70204.90204.9033,744,416
Jan 11, 2018203.00206.70200.60202.30202.3072,544,368
Jan 10, 2018215.80216.80211.10211.90211.9033,304,831
Jan 09, 2018216.40217.10209.70214.40214.4040,889,792
Jan 08, 2018208.70215.10208.70214.30214.3034,835,793
Jan 05, 2018211.10212.10208.90209.70209.7025,625,944
Jan 04, 2018210.40211.30209.30211.20211.2024,351,596
Jan 03, 2018208.50209.70207.20209.60209.6017,020,777
Jan 02, 2018209.25209.70207.40208.50208.5013,638,107
Dec 29, 2017209.00210.20207.50209.25209.258,550,820
Dec 28, 2017209.25210.05207.80208.40208.409,611,741
Dec 27, 2017206.75210.05206.75209.10209.1014,341,529
Dec 22, 2017207.35209.35206.75206.75206.755,703,136
Dec 21, 2017206.15209.70205.90207.50207.5029,510,913
Dec 20, 2017206.40207.65205.65206.15206.1523,342,569
Dec 19, 2017206.05207.15205.45206.00206.0018,848,598
Dec 18, 2017207.00208.40205.10206.05206.0517,334,935
Dec 15, 2017206.90207.30205.25207.30207.3033,182,725
Dec 14, 2017208.45208.45205.50206.95206.9536,387,740
Dec 13, 2017205.25210.04205.25209.46209.4659,061,250
Dec 12, 2017205.80209.00204.10205.65205.6529,012,480
Dec 11, 2017204.55206.70204.25205.50205.5023,065,902
Dec 08, 2017204.25205.95202.90204.55204.5529,143,190
Dec 07, 2017203.80205.45202.00203.65203.6526,232,955
Dec 06, 2017201.00206.20200.00203.40203.4036,021,393
Dec 05, 2017199.95204.70199.75201.00201.0055,658,064
Dec 04, 2017196.90196.90194.35195.15195.1520,556,258
Dec 01, 2017194.50196.50193.80195.50195.5022,070,103
Nov 30, 2017196.60199.00194.05194.05194.0541,008,717
Nov 29, 2017194.00199.00193.70198.00198.0032,326,050
Nov 28, 2017193.15195.90192.30195.20195.2024,697,305
Nov 27, 2017192.10193.15190.35192.85192.8518,507,690
Nov 24, 2017194.00194.45192.20192.60192.6016,259,541
Nov 23, 2017194.20194.80193.35194.05194.0521,623,942
Nov 22, 2017188.55195.25188.45194.40194.4045,144,568
Nov 21, 2017187.45189.50186.70189.00189.0027,863,501
Nov 20, 2017184.35188.30184.35187.00187.0020,650,036
Nov 17, 2017183.60184.70181.65184.70184.7019,087,184
Nov 16, 2017184.55186.10183.75184.35184.3522,407,662
Nov 15, 2017187.80190.20183.45183.65183.6561,300,028
Nov 14, 2017180.50190.79179.85188.05188.05120,017,772
Nov 13, 2017177.20177.25175.50177.00177.0026,426,555
Nov 10, 2017176.45177.83175.20176.60176.6015,617,075
Nov 09, 2017176.35177.70175.20176.80176.8035,146,442
Nov 08, 2017175.75176.85175.40176.85176.8518,397,203
Nov 07, 2017177.05177.65175.95176.00176.0022,823,945
Nov 06, 2017178.30179.55176.10176.55176.5525,887,118
Nov 03, 2017179.35180.00178.65179.10179.1017,044,368
Nov 02, 2017177.80181.25177.40179.60179.6028,773,815
Nov 01, 2017181.80182.05177.35178.45178.4549,445,019
Oct 31, 2017181.45183.20180.45181.40181.4020,451,180
Oct 30, 2017185.00185.90181.10181.90181.9025,507,712
Oct 27, 2017185.65186.60185.10185.50185.5022,425,125
Oct 26, 2017185.55186.45184.60186.15186.1513,821,288
Oct 25, 2017186.55187.09185.00185.55185.5517,094,979
Oct 24, 2017186.85188.30186.45186.80186.8015,115,748
Oct 23, 2017189.10189.95186.85187.50187.5014,373,964
Oct 20, 2017187.35189.35187.35188.90188.9025,373,007
Oct 19, 2017185.65188.15185.45187.35187.3526,675,465
Oct 18, 2017186.30187.40185.65187.15187.1513,662,492
Oct 17, 2017186.50187.56185.48186.05186.0523,122,111
Oct 16, 2017186.20187.45185.80186.15186.1520,842,641
Oct 13, 2017185.50187.35185.50186.00186.0016,423,473
Oct 12, 2017186.05187.25185.40185.60185.6023,235,599
Oct 12, 20171 Dividend
Oct 11, 2017187.45188.79186.35187.20186.2026,529,043
Oct 10, 2017185.80187.85185.20187.35186.3521,337,057
Oct 09, 2017188.75188.90185.67186.35185.3518,713,405
Oct 06, 2017186.90189.70186.10188.40187.3922,402,487
Oct 05, 2017183.45193.10183.45186.60185.6047,646,064
Oct 04, 2017194.00194.42182.35183.95182.9788,873,753
Oct 03, 2017185.95190.65185.45190.05189.0335,260,880
Oct 02, 2017187.25189.20186.45186.65185.6543,831,068
Sep 29, 2017185.45187.85184.55187.15186.1530,463,252
Sep 28, 2017187.20187.85184.00185.05184.0624,233,161
Sep 27, 2017184.85188.10182.93187.20186.2023,388,351
Sep 26, 2017182.75185.10182.45184.70183.7120,839,798
Sep 25, 2017182.80185.00182.54182.95181.9724,249,911
Sep 22, 2017182.85186.00182.30183.85182.8711,228,684
Sep 21, 2017186.00186.40182.60183.40182.4222,291,963
Sep 20, 2017186.80187.60185.15186.50185.5025,649,583
Sep 19, 2017182.90187.15182.55185.75184.7622,073,137
Sep 18, 2017182.75184.25181.95183.85182.8714,263,166
Sep 15, 2017182.95184.95181.15181.50180.5331,292,696
Sep 14, 2017182.10185.05180.25183.25182.2737,758,309
Sep 13, 2017182.20185.90180.75181.65180.6831,072,396
Sep 12, 2017186.45188.10185.01185.05184.0624,085,709
Sep 11, 2017188.35189.25185.20186.15185.1617,100,227
Sep 08, 2017185.80188.77185.71187.75186.7538,136,885
Sep 07, 2017185.85186.65184.83186.45185.4518,901,090
Sep 06, 2017184.55186.30183.60186.00185.0119,746,169
Sep 05, 2017186.20186.75183.95184.70183.7118,910,895
Sep 04, 2017182.95186.65182.40185.35184.3616,627,871
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...