TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Dec 11, 2018196.25199.60193.50197.25197.2523,635,033
Dec 10, 2018200.10200.30196.10196.45196.4538,814,436
Dec 07, 2018197.80204.00197.60199.05199.0546,884,636
Dec 06, 2018198.50199.05192.20193.75193.7532,852,441
Dec 05, 2018195.30201.10193.75199.00199.0032,335,470
Dec 04, 2018198.00199.85191.75197.00197.0045,473,053
Dec 03, 2018200.00201.60197.25197.45197.4532,854,771
Nov 30, 2018199.65201.00196.35197.55197.5546,184,843
Nov 29, 2018199.00201.10195.65200.00200.0035,649,714
Nov 28, 2018199.95200.90197.25197.25197.2523,484,896
Nov 27, 2018200.30201.00194.05198.30198.3031,860,854
Nov 26, 2018203.40205.70200.60200.60200.6020,530,298
Nov 23, 2018201.70204.30201.20202.10202.1032,937,115
Nov 22, 2018207.30207.60201.00201.30201.3035,253,985
Nov 21, 2018204.40209.80204.00207.20207.2038,229,795
Nov 20, 2018204.50207.10203.30204.00204.0020,145,759
Nov 19, 2018203.90208.20203.30205.40205.4022,510,338
Nov 16, 2018203.50207.20203.20203.90203.9026,981,568
Nov 15, 2018212.30214.40200.70203.10203.1040,647,856
Nov 14, 2018214.30214.40210.60212.40212.4021,523,937
Nov 13, 2018215.10217.40214.00214.20214.2023,932,499
Nov 12, 2018219.40220.50213.60215.20215.2020,923,097
Nov 09, 2018218.20219.80215.50218.70218.7016,274,567
Nov 08, 2018215.00220.10214.50218.60218.6017,224,688
Nov 07, 2018213.80217.60213.00215.70215.7016,677,421
Nov 06, 2018216.70216.90212.10212.20212.2018,634,417
Nov 05, 2018216.00219.30215.10217.40217.4016,220,495
Nov 02, 2018219.10219.10216.00216.10216.1020,236,667
Nov 01, 2018212.70220.00211.50217.90217.9032,828,644
Oct 31, 2018216.30216.40211.70213.30213.3024,074,412
Oct 30, 2018210.70216.20210.70215.00215.0020,277,460
Oct 29, 2018212.80214.30209.40212.50212.5041,341,072
Oct 26, 2018214.70216.00210.90212.80212.8017,542,773
Oct 25, 2018214.50216.50212.70215.30215.3031,628,379
Oct 24, 2018215.30218.00214.50215.30215.3036,322,644
Oct 23, 2018211.90215.20210.30214.30214.3036,617,519
Oct 22, 2018214.10216.50211.00213.00213.0020,989,259
Oct 19, 2018208.60214.60208.60214.60214.6030,869,336
Oct 18, 2018211.00211.90209.10209.10209.1034,734,201
Oct 17, 2018208.90212.00205.80208.80208.8035,902,817
Oct 16, 2018215.90216.00204.80208.60208.6059,025,229
Oct 15, 2018217.30219.20216.00216.00216.0036,061,780
Oct 12, 2018218.90220.60216.00216.90216.9060,037,089
Oct 11, 2018213.00222.00212.10218.30218.30107,603,969
Oct 11, 20181.67 Dividend
Oct 10, 2018215.00218.80214.50216.20214.5340,023,558
Oct 09, 2018210.30216.20209.20215.30213.6440,079,399
Oct 08, 2018212.50213.50209.80210.10208.4845,668,924
Oct 05, 2018214.10216.40213.20214.80213.1468,851,527
Oct 04, 2018213.20216.70211.10213.40211.7566,599,628
Oct 03, 2018222.50225.10212.00215.00213.34160,633,845
Oct 02, 2018235.00235.70231.80235.20233.3854,597,033
Oct 01, 2018239.50242.20235.20236.70234.8750,466,013
Sep 28, 2018241.00242.10239.00239.80237.9525,453,211
Sep 27, 2018243.30244.20240.20241.60239.7319,025,542
Sep 26, 2018242.10245.40241.80243.90242.0227,599,839
Sep 25, 2018238.90242.20238.00241.50239.6335,355,832
Sep 24, 2018236.30240.30235.60239.40237.5513,513,875
Sep 21, 2018239.40240.00236.50236.80234.9739,053,537
Sep 20, 2018235.50238.90235.10238.90237.0528,724,310
Sep 19, 2018234.80237.70232.80235.80233.9822,170,528
Sep 18, 2018235.80237.80233.90235.10233.2823,790,053
Sep 17, 2018233.80235.70232.30235.10233.2834,502,685
Sep 14, 2018235.10236.10233.80234.30232.4937,830,624
Sep 13, 2018237.50237.90234.20234.50232.6929,137,065
Sep 12, 2018236.40240.60236.40237.80235.9626,922,280
Sep 11, 2018240.20240.30235.30236.80234.9728,082,628
Sep 10, 2018239.70241.30238.00240.40238.5421,500,287
Sep 07, 2018240.00241.10236.70238.90237.0531,612,534
Sep 06, 2018239.80242.90239.50239.90238.0552,506,220
Sep 05, 2018242.90244.20239.00240.30238.4424,872,849
Sep 04, 2018244.90245.70242.20243.50241.6220,934,273
Sep 03, 2018246.50247.60244.60245.00243.1115,765,298
Aug 31, 2018244.70248.60244.20246.50244.6043,131,776
Aug 30, 2018249.60249.60244.00244.70242.8133,135,256
Aug 29, 2018258.30258.90249.50249.90247.9747,979,247
Aug 28, 2018256.20260.10255.50258.20256.2121,814,328
Aug 24, 2018253.00256.20252.20254.60252.6318,827,014
Aug 23, 2018256.10256.40252.70253.70251.7419,924,159
Aug 22, 2018254.10258.10254.00256.10254.1222,676,328
Aug 21, 2018255.10257.50254.00255.00253.0323,659,334
Aug 20, 2018256.00259.40255.20255.90253.9216,098,375
Aug 17, 2018255.70258.00254.80256.50254.5222,908,972
Aug 16, 2018254.60257.10253.70256.20254.2224,865,400
Aug 15, 2018260.60260.60252.70254.50252.5339,260,341
Aug 14, 2018263.30264.00258.90260.00257.9924,251,588
Aug 13, 2018265.00265.70262.20262.80260.7721,941,011
Aug 10, 2018264.50266.80263.90266.20264.1425,247,232
Aug 09, 2018262.30266.20262.10265.00262.9520,013,276
Aug 08, 2018260.00262.60259.20262.10260.0829,195,061
Aug 07, 2018259.00264.60258.90260.00257.9930,838,529
Aug 06, 2018260.30260.80258.50259.40257.4036,449,051
Aug 03, 2018258.00260.60257.10259.50257.5020,530,491
Aug 02, 2018257.90258.70256.30257.60255.6126,168,982
Aug 01, 2018259.90260.30254.90257.80255.8128,907,930
Jul 31, 2018256.50262.10256.10260.30258.2943,146,773
Jul 30, 2018256.30258.30255.50255.90253.9218,299,547
Jul 27, 2018258.50259.50256.70257.60255.6120,237,006
Jul 26, 2018258.00258.30256.40257.50255.5122,956,064
Jul 25, 2018255.90258.10255.00257.50255.5122,201,812
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...