TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Jun 18, 2018257.30257.50254.80256.30256.3021,177,995
Jun 15, 2018250.90260.70250.70254.80254.8087,905,090
Jun 14, 2018248.00251.00247.10249.80249.8046,143,447
Jun 13, 2018249.10250.50248.50248.80248.8023,450,398
Jun 12, 2018249.40249.80247.30249.50249.5029,619,697
Jun 11, 2018248.30250.80246.20249.10249.1038,208,949
Jun 08, 2018247.00248.00243.00247.90247.9043,857,371
Jun 07, 2018250.00250.00246.10247.90247.9036,949,250
Jun 06, 2018247.60248.40246.20246.90246.9022,829,564
Jun 05, 2018245.80247.70244.90247.20247.2020,660,610
Jun 04, 2018246.50248.00245.90247.20247.2019,946,093
Jun 01, 2018247.20249.60245.90245.90245.9022,194,982
May 31, 2018246.60249.70245.30245.70245.7064,616,034
May 30, 2018245.60246.00244.00244.60244.6030,092,896
May 29, 2018244.40246.10242.60245.50245.5029,844,336
May 25, 2018247.30248.60243.00245.80245.8066,386,553
May 24, 2018246.90247.50244.40245.60245.6024,635,091
May 23, 2018248.00249.40245.40246.30246.3030,754,969
May 22, 2018249.80251.20247.50247.50247.5027,719,879
May 21, 2018248.00250.50247.30250.40250.4039,476,743
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
Apr 24, 2018239.60242.00237.20238.40236.4737,199,062
Apr 23, 2018239.20241.30238.90239.80237.8643,922,805
Apr 20, 2018241.00242.10238.10239.40237.4629,566,726
Apr 19, 2018240.80242.70237.50239.70237.7643,652,106
Apr 18, 2018235.30241.00234.70239.30237.3653,827,528
Apr 17, 2018234.50238.60233.60235.90233.9950,546,232
Apr 16, 2018234.50235.80232.40233.70231.8063,820,908
Apr 13, 2018235.60236.80230.70233.60231.7148,920,387
Apr 12, 2018230.90234.10227.50233.20231.3175,434,566
Apr 11, 2018216.00225.70214.80225.40223.57127,966,074
Apr 10, 2018207.00210.30206.40210.30208.5967,465,023
Apr 09, 2018205.00206.50204.90205.60203.9326,284,216
Apr 06, 2018206.00206.00203.20204.70203.0431,213,068
Apr 05, 2018203.50204.10201.40202.90201.2534,785,615
Apr 04, 2018203.30205.10199.95200.80199.1738,619,180
Apr 03, 2018203.90205.20202.80203.50201.8533,054,782
Mar 29, 2018205.50207.80205.40205.90204.2327,692,581
Mar 28, 2018203.80205.60202.80205.60203.9328,583,558
Mar 27, 2018205.80206.80204.60205.50203.8325,650,395
Mar 26, 2018203.30204.60202.30202.70201.0638,040,345
Mar 23, 2018201.30203.00200.50202.90201.2531,604,363
Mar 22, 2018204.40205.60201.70202.60200.9636,762,652
Mar 21, 2018206.40207.00205.00205.80204.1343,440,003
Mar 20, 2018206.60207.70206.30206.90205.2241,532,810
Mar 19, 2018209.70209.80205.60206.60204.9234,103,326
Mar 16, 2018209.00212.50208.40209.80208.10123,458,434
Mar 15, 2018213.90217.30213.00214.00212.2667,512,325
Mar 14, 2018211.20212.50209.50210.30208.5930,252,695
Mar 13, 2018211.40212.50209.80211.00209.2937,816,821
Mar 12, 2018213.30213.50210.00211.80210.0871,416,866
Mar 09, 2018212.00213.50209.60212.70210.9736,252,206
Mar 08, 2018211.60213.00209.30209.90208.2027,966,886
Mar 07, 2018211.70215.90210.10211.30209.5994,272,190
Mar 06, 2018205.50212.50205.50211.00209.2976,870,863
Mar 05, 2018204.60206.40201.60204.00202.3552,311,955
Mar 02, 2018208.10209.10202.00202.00200.36247,759,681
Mar 01, 2018209.90210.50207.50208.60206.9171,385,224
Feb 28, 2018206.10215.00205.60210.80209.0984,214,796
Feb 27, 2018206.10208.40206.10207.10205.4233,179,979
Feb 26, 2018205.30207.30204.70206.00204.3326,779,072
Feb 23, 2018206.80207.20204.80205.40203.7344,975,961
Feb 22, 2018206.20208.00204.70206.30204.6332,855,513
Feb 21, 2018206.00208.10205.20207.30205.6230,426,940
Feb 20, 2018206.60207.40205.20206.50204.8335,180,408
Feb 19, 2018205.20207.60204.40206.00204.3336,541,900
Feb 16, 2018204.40206.00202.90204.60202.9442,945,394
Feb 15, 2018202.60204.90202.60203.70202.0576,785,998
Feb 14, 2018204.00204.30200.80202.20200.5634,485,998
Feb 13, 2018201.40203.80201.40203.10201.4524,005,467
Feb 12, 2018199.45202.60199.20201.60199.9626,901,466
Feb 09, 2018201.80204.70198.45199.30197.6835,715,494
Feb 08, 2018201.40204.60200.50202.40200.7629,937,239
Feb 07, 2018197.00203.40195.10202.50200.8655,063,349
Feb 06, 2018194.00200.60190.05199.90198.2838,339,180
Feb 05, 2018200.80202.10198.05198.75197.1450,225,544
Feb 02, 2018205.70206.20201.50202.20200.5625,177,660
Feb 01, 2018209.90210.10205.90206.30204.6325,285,966
Jan 31, 2018209.90210.50208.40209.00207.3046,816,393
Jan 30, 2018209.90211.70207.70209.40207.7043,097,165
Jan 29, 2018211.60211.70210.30210.80209.0918,872,151
Jan 26, 2018209.70213.00209.20211.50209.7818,001,143
Jan 25, 2018208.90209.70207.70209.70208.0018,185,530
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...