TSCO.L - Tesco PLC

LSE - LSE Delayed Price. Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 17, 2018208.90209.70205.80209.60209.605,770,706
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
Jul 24, 2018258.70259.20255.10256.00254.0233,715,352
Jul 23, 2018258.50258.60256.60257.90255.9113,738,047
Jul 20, 2018257.80259.60257.20258.80256.8017,842,718
Jul 19, 2018256.20259.70256.20257.80255.8119,958,799
Jul 18, 2018257.90257.90255.70256.40254.4224,023,402
Jul 17, 2018255.10257.10254.50256.50254.5238,478,797
Jul 16, 2018255.80256.80253.50254.80252.8331,407,349
Jul 13, 2018256.40257.10255.10255.40253.4318,767,857
Jul 12, 2018255.00255.90253.40255.40253.4323,820,310
Jul 11, 2018254.50256.40254.00254.60252.6325,605,316
Jul 10, 2018258.00258.00254.70254.70252.7354,047,363
Jul 09, 2018260.10261.80258.40259.90257.8920,724,104
Jul 06, 2018259.80260.90258.90260.10258.0914,132,956
Jul 05, 2018257.50259.80255.60259.50257.5025,955,538
Jul 04, 2018258.00259.10256.80257.20255.2123,931,252
Jul 03, 2018257.50258.60255.70258.60256.6025,422,787
Jul 02, 2018256.00258.50255.00256.10254.1244,479,768
Jun 29, 2018258.50261.10256.70256.70254.7225,962,000
Jun 28, 2018254.80257.70254.70257.10255.1126,903,323
Jun 27, 2018257.30258.00255.30256.80254.8231,063,202
Jun 26, 2018262.00262.30255.90257.20255.2140,553,083
Jun 25, 2018261.50262.50257.90261.10259.0829,335,705
Jun 22, 2018255.80262.30255.40261.70259.6829,642,584
Jun 21, 2018260.90261.30255.30256.00254.0229,085,684
Jun 20, 2018257.20260.50257.00259.40257.4035,439,972
Jun 19, 2018255.00257.90254.00256.00254.0235,753,106
Jun 18, 2018257.30257.50254.80256.30254.3225,885,635
Jun 15, 2018250.90260.70250.70254.80252.8387,905,090
Jun 14, 2018248.00251.00247.10249.80247.8746,143,447
Jun 13, 2018249.10250.50248.50248.80246.8823,450,398
Jun 12, 2018249.40249.80247.30249.50247.5729,619,697
Jun 11, 2018248.30250.80246.20249.10247.1838,208,949
Jun 08, 2018247.00248.00243.00247.90245.9943,857,371
Jun 07, 2018250.00250.00246.10247.90245.9936,949,250
Jun 06, 2018247.60248.40246.20246.90244.9922,829,564
Jun 05, 2018245.80247.70244.90247.20245.2920,660,610
Jun 04, 2018246.50248.00245.90247.20245.2919,946,093
Jun 01, 2018247.20249.60245.90245.90244.0022,194,982
May 31, 2018246.60249.70245.30245.70243.8064,616,034
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...