TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
May 21, 2018248.00250.50247.30250.40250.4023,643,914
May 18, 2018247.80248.20243.90245.80245.8054,385,836
May 17, 2018245.10247.80244.90247.60247.6032,077,016
May 17, 20182 Dividend
May 16, 2018246.80247.60246.20246.60244.6037,835,344
May 15, 2018246.00248.40244.10246.90244.9041,110,341
May 14, 2018246.60247.60243.20245.80243.8135,073,465
May 11, 2018243.90246.90243.20246.60244.6035,820,251
May 10, 2018242.00244.90242.00244.20242.2229,185,757
May 09, 2018239.80242.00239.60241.80239.8439,566,196
May 08, 2018241.50242.30238.10239.90237.9559,561,435
May 04, 2018------
May 03, 2018236.50240.00236.50239.10237.1636,441,887
May 02, 2018237.30238.10234.60236.60234.6841,161,752
May 01, 2018234.50236.70234.10235.00233.0925,183,061
Apr 30, 2018233.00239.50227.20235.90233.9993,866,541
Apr 27, 2018238.00238.30235.70238.10236.1748,635,160
Apr 26, 2018239.80240.30237.10237.50235.5732,728,994
Apr 25, 2018237.60239.80237.10239.40237.4631,966,587
Oct 12, 20171 Dividend
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.