U.S. Markets close in 5 hrs 24 mins

Tesco PLC (TSCO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
180.90+3.70 (+2.09%)
As of 3:20PM BST. Market open.
DateOpenHighLowClose*Adj Close**Volume
Aug 16, 2017178.00180.95177.70180.90180.905,936,458
Aug 15, 2017177.90180.00176.60177.20177.2017,733,717
Aug 14, 2017177.45177.95175.80176.25176.2514,024,418
Aug 11, 2017176.10178.25175.60177.20177.2015,507,741
Aug 10, 2017180.35180.45175.90177.00177.0017,802,429
Aug 09, 2017179.35180.15178.18180.15180.1514,118,820
Aug 08, 2017178.90180.45177.75179.45179.4512,564,607
Aug 07, 2017180.15180.30177.70179.45179.4511,924,925
Aug 04, 2017179.55180.65178.80180.15180.1512,752,152
Aug 03, 2017178.55181.00177.85180.00180.0027,235,845
Aug 02, 2017176.25178.85175.82178.20178.2021,625,028
Aug 01, 2017174.15176.10174.10175.95175.9516,935,966
Jul 31, 2017173.20174.70172.60174.20174.2016,280,577
Jul 28, 2017174.50174.90172.87173.30173.3015,339,436
Jul 27, 2017172.75176.25171.95175.70175.7016,305,287
Jul 26, 2017174.20176.20173.55173.80173.8015,440,248
Jul 25, 2017172.95175.48172.95174.00174.0014,522,841
Jul 24, 2017174.90175.76172.25172.75172.7536,559,339
Jul 21, 2017175.50176.20174.40175.20175.2018,631,920
Jul 20, 2017175.05179.55174.95175.40175.4019,798,422
Jul 19, 2017174.35175.80173.90174.60174.6018,028,829
Jul 18, 2017173.85175.19173.55174.25174.2520,434,734
Jul 17, 2017173.30174.80172.71174.45174.4513,569,607
Jul 14, 2017173.30175.10172.55173.50173.5025,080,721
Jul 13, 2017171.00173.75171.00172.70172.7018,452,416
Jul 12, 2017171.75172.80170.20170.70170.7016,896,797
Jul 11, 2017173.00174.30170.65171.05171.0519,154,264
Jul 10, 2017170.50171.90170.30171.05171.0517,094,623
Jul 07, 2017171.60172.30167.12170.50170.5021,065,593
Jul 06, 2017173.25173.40171.05171.60171.6028,562,674
Jul 05, 2017168.00174.95167.30173.45173.4549,978,198
Jul 04, 2017167.95169.00166.00167.10167.1019,931,524
Jul 03, 2017168.80170.45166.94167.35167.3523,055,117
Jun 30, 2017172.35172.35168.51168.80168.8015,620,419
Jun 29, 2017171.95173.40171.20172.00172.0011,342,511
Jun 28, 2017169.00172.36169.00171.75171.7520,843,933
Jun 27, 2017166.50170.05166.67168.83168.835,708,593
Jun 26, 2017167.00167.83165.35166.49166.495,403,597
Jun 23, 2017166.75167.20165.48166.55166.553,248,342
Jun 22, 2017167.60167.82165.45166.50166.504,460,797
Jun 21, 2017167.65171.09166.83167.90167.9010,598,126
Jun 20, 2017173.30172.20167.40168.10168.1013,261,466
Jun 19, 2017173.90174.74170.65171.05171.059,423,574
Jun 16, 2017186.00188.00167.75171.10171.10103,970,252
Jun 15, 2017185.40186.46179.20179.95179.9538,934,396
Jun 14, 2017185.05187.15183.97185.90185.9025,512,976
Jun 13, 2017184.35185.53183.35185.30185.3022,345,941
Jun 12, 2017181.15185.73180.55183.45183.4523,788,625
Jun 09, 2017179.80181.45176.05180.75180.7517,222,402
Jun 08, 2017178.35181.25178.35179.95179.9519,318,265
Jun 07, 2017181.15182.30178.30178.40178.4024,200,530
Jun 06, 2017181.55182.35179.60181.65181.6516,681,804
Jun 05, 2017182.70183.55181.65182.20182.2011,240,955
Jun 02, 2017185.00185.00182.10182.55182.5513,064,109
Jun 01, 2017183.90184.40181.20183.65183.6514,607,655
May 31, 2017185.50185.87182.25183.70183.7022,704,840
May 30, 2017186.80186.80184.15185.35185.3517,374,996
May 26, 2017186.00188.10185.35186.80186.8016,356,820
May 25, 2017184.50187.45184.15186.75186.7555,950,852
May 24, 2017182.90184.50182.10183.95183.9517,308,925
May 23, 2017184.50185.55182.15182.60182.6017,529,383
May 22, 2017183.50185.93182.20184.65184.6518,675,951
May 19, 2017184.00184.35181.35182.50182.5018,948,421
May 18, 2017182.30184.45180.90184.00184.0027,265,512
May 17, 2017178.10183.00177.35182.30182.3030,947,299
May 16, 2017177.85178.90176.85178.45178.4525,724,739
May 15, 2017179.10180.10177.50178.15178.1518,505,247
May 12, 2017179.80180.34177.75178.85178.8520,847,501
May 11, 2017183.65183.65179.25180.35180.3518,992,177
May 10, 2017180.20184.20179.80183.35183.3526,409,446
May 09, 2017180.15181.75179.49181.05181.0515,940,116
May 08, 2017180.00181.26179.00179.50179.5013,795,890
May 05, 2017176.20180.00176.20179.45179.4524,899,087
May 04, 2017177.40182.50174.90176.65176.6534,611,925
May 03, 2017182.60186.55176.10176.75176.7547,632,636
May 02, 2017185.05185.08181.50183.00183.0028,859,387
Apr 28, 2017182.35184.50182.05183.25183.2555,342,159
Apr 27, 2017179.25182.55177.95182.50182.5034,856,479
Apr 26, 2017177.50182.12173.87180.50180.5023,561,557
Apr 25, 2017177.40178.80176.10177.70177.7023,244,394
Apr 24, 2017177.10177.89173.67176.95176.9526,934,847
Apr 21, 2017174.45174.80173.25173.80173.8041,277,696
Apr 20, 2017176.00176.45173.05174.20174.2037,934,115
Apr 19, 2017176.00177.80175.48175.60175.6060,057,342
Apr 18, 2017181.50183.00176.20176.20176.2050,424,598
Apr 13, 2017184.60185.95181.15181.50181.5041,519,613
Apr 12, 2017195.00196.85183.30184.40184.4089,162,020
Apr 11, 2017194.50196.00193.20195.60195.6037,012,066
Apr 10, 2017191.15194.80189.67194.20194.2044,260,318
Apr 07, 2017186.65190.00185.25189.70189.7032,376,495
Apr 06, 2017183.10186.00182.25185.20185.2023,025,714
Apr 05, 2017184.40185.49183.95184.25184.2526,500,725
Apr 04, 2017184.50186.18184.26184.70184.7022,665,434
Apr 03, 2017186.15186.49184.25184.70184.7021,542,373
Mar 31, 2017188.55190.12185.55185.60185.6030,199,393
Mar 30, 2017189.35192.15188.20189.00189.0023,492,736
Mar 29, 2017191.90191.90189.22190.25190.2532,579,675
Mar 28, 2017190.00192.00188.00191.20191.2033,301,663
Mar 27, 2017189.75190.55187.55189.95189.9518,019,629
Mar 24, 2017190.20191.87187.86191.00191.0020,660,231
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...