TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Feb 18, 2019223.20224.80221.90224.20224.203,686,731
Feb 15, 2019216.30226.80215.50224.20224.2028,844,118
Feb 14, 2019219.70221.60216.60217.90217.9031,176,313
Feb 13, 2019223.30223.80218.20219.20219.2026,173,553
Feb 12, 2019227.30227.30222.20223.50223.5019,433,593
Feb 11, 2019225.00225.90222.90225.00225.0016,230,463
Feb 08, 2019227.10228.30223.50224.20224.2016,400,248
Feb 07, 2019229.70231.60227.40227.80227.8018,804,171
Feb 06, 2019226.10231.00225.40229.70229.7031,634,370
Feb 05, 2019221.50226.00220.70225.70225.7020,125,658
Feb 04, 2019221.20223.00221.00221.50221.5017,872,865
Feb 01, 2019223.80224.10220.30222.00222.0019,737,817
Jan 31, 2019222.70224.10221.40223.10223.1024,294,703
Jan 30, 2019221.20223.90219.50223.20223.2020,508,814
Jan 29, 2019223.00223.60220.50220.90220.9039,391,119
Jan 28, 2019224.70224.90218.70221.00221.0024,303,085
Jan 25, 2019222.50226.10221.60224.90224.9016,305,335
Jan 24, 2019222.50224.70221.70222.80222.8015,603,175
Jan 23, 2019221.20225.30219.80223.60223.6023,320,620
Jan 22, 2019220.40222.90218.60220.40220.4021,626,709
Jan 21, 2019223.70224.20218.20220.70220.7023,541,788
Jan 18, 2019220.90225.40220.10224.50224.5039,665,268
Jan 17, 2019219.30220.10216.20219.10219.1016,322,582
Jan 16, 2019218.10221.40217.50220.40220.4026,295,506
Jan 15, 2019219.00219.50215.20218.10218.1035,674,865
Jan 14, 2019217.00219.30215.50218.00218.0032,794,981
Jan 11, 2019216.40219.20214.20218.00218.0027,475,496
Jan 10, 2019213.80218.80211.90216.40216.4039,662,599
Jan 09, 2019213.00214.90209.00211.80211.8036,057,434
Jan 08, 2019202.00211.30201.00208.10208.1038,996,490
Jan 07, 2019198.30203.00197.55202.50202.5044,425,553
Jan 04, 2019199.45200.40196.60197.40197.4031,051,265
Jan 03, 2019191.00199.95189.90199.35199.3544,356,508
Jan 02, 2019189.40192.45188.10191.55191.5534,698,251
Dec 31, 2018192.25193.85190.00190.10190.1010,408,186
Dec 28, 2018187.05194.55187.05192.10192.1014,144,133
Dec 27, 2018193.70194.50187.80189.55189.5518,871,385
Dec 24, 2018191.85192.85189.10190.00190.005,028,832
Dec 21, 2018190.40194.60189.85193.75193.7543,006,556
Dec 20, 2018191.25193.40189.00191.90191.9027,226,818
Dec 19, 2018193.25198.00192.20192.95192.9524,894,794
Dec 18, 2018191.25197.30190.60194.20194.2031,621,055
Dec 17, 2018193.00193.50190.10190.25190.2518,882,346
Dec 14, 2018197.25199.45191.65192.90192.9028,447,218
Dec 13, 2018196.75199.15195.50198.60198.6016,506,134
Dec 12, 2018196.60200.80195.40197.15197.1535,938,369
Dec 11, 2018196.25199.60193.50197.25197.2528,246,040
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
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...