TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Aug 21, 2018255.10257.50254.00255.00255.0018,857,947
Aug 20, 2018256.00259.40255.20255.90255.9016,098,375
Aug 17, 2018255.70258.00254.80256.50256.5022,908,972
Aug 16, 2018254.60257.10253.70256.20256.2024,865,400
Aug 15, 2018260.60260.60252.70254.50254.5039,260,341
Aug 14, 2018263.30264.00258.90260.00260.0024,251,588
Aug 13, 2018265.00265.70262.20262.80262.8021,941,011
Aug 10, 2018264.50266.80263.90266.20266.2025,247,232
Aug 09, 2018262.30266.20262.10265.00265.0020,013,276
Aug 08, 2018260.00262.60259.20262.10262.1029,195,061
Aug 07, 2018259.00264.60258.90260.00260.0030,838,529
Aug 06, 2018260.30260.80258.50259.40259.4036,449,051
Aug 03, 2018258.00260.60257.10259.50259.5020,530,491
Aug 02, 2018257.90258.70256.30257.60257.6026,168,982
Aug 01, 2018259.90260.30254.90257.80257.8028,907,930
Jul 31, 2018256.50262.10256.10260.30260.3043,146,773
Jul 30, 2018256.30258.30255.50255.90255.9018,299,547
Jul 27, 2018258.50259.50256.70257.60257.6020,237,006
Jul 26, 2018258.00258.30256.40257.50257.5022,956,064
Jul 25, 2018255.90258.10255.00257.50257.5022,201,812
Jul 24, 2018258.70259.20255.10256.00256.0033,715,352
Jul 23, 2018258.50258.60256.60257.90257.9013,738,047
Jul 20, 2018257.80259.60257.20258.80258.8017,842,718
Jul 19, 2018256.20259.70256.20257.80257.8019,958,799
Jul 18, 2018257.90257.90255.70256.40256.4024,023,402
Jul 17, 2018255.10257.10254.50256.50256.5038,478,797
Jul 16, 2018255.80256.80253.50254.80254.8031,407,349
Jul 13, 2018256.40257.10255.10255.40255.4018,767,857
Jul 12, 2018255.00255.90253.40255.40255.4023,820,310
Jul 11, 2018254.50256.40254.00254.60254.6025,605,316
Jul 10, 2018258.00258.00254.70254.70254.7054,047,363
Jul 09, 2018260.10261.80258.40259.90259.9020,724,104
Jul 06, 2018259.80260.90258.90260.10260.1014,132,956
Jul 05, 2018257.50259.80255.60259.50259.5025,955,538
Jul 04, 2018258.00259.10256.80257.20257.2023,931,252
Jul 03, 2018257.50258.60255.70258.60258.6025,422,787
Jul 02, 2018256.00258.50255.00256.10256.1044,479,768
Jun 29, 2018258.50261.10256.70256.70256.7025,962,000
Jun 28, 2018254.80257.70254.70257.10257.1026,903,323
Jun 27, 2018257.30258.00255.30256.80256.8031,063,202
Jun 26, 2018262.00262.30255.90257.20257.2040,553,083
Jun 25, 2018261.50262.50257.90261.10261.1029,335,705
Jun 22, 2018255.80262.30255.40261.70261.7029,642,584
Jun 21, 2018260.90261.30255.30256.00256.0029,085,684
Jun 20, 2018257.20260.50257.00259.40259.4035,439,972
Jun 19, 2018255.00257.90254.00256.00256.0035,753,106
Jun 18, 2018257.30257.50254.80256.30256.3025,885,635
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...