Advertisement
Advertisement
U.S. Markets closed
Advertisement
Advertisement
Advertisement
Advertisement

Tesco PLC (TSCO.L)

LSE - LSE Delayed Price. Currency in GBp
Add to watchlist
267.90+1.90 (+0.71%)
At close: 4:36PM BST
Advertisement
Advertisement
Show:
Historical Prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj Close**Volume
Oct 15, 2021267.00269.60265.90267.90267.9013,415,831
Oct 14, 2021268.00268.17264.70266.00266.0012,996,859
Oct 14, 20213.2 Dividend
Oct 13, 2021270.00270.77267.50269.35266.1516,425,152
Oct 12, 2021268.05270.10266.78270.10266.8913,647,122
Oct 11, 2021275.25276.00268.20270.35267.1420,067,218
Oct 08, 2021273.05276.95272.15275.60272.3342,375,008
Oct 07, 2021271.80274.90268.65273.15269.9022,050,043
Oct 06, 2021260.00272.59259.90268.05264.8736,276,698
Oct 05, 2021252.25254.00251.70253.00249.9930,620,552
Oct 04, 2021248.70254.10247.50251.65248.6616,135,198
Oct 01, 2021251.20251.60246.60247.95245.0024,140,903
Sep 30, 2021258.00258.70252.80253.30250.2925,267,698
Sep 29, 2021256.95258.90256.10256.50253.4524,372,639
Sep 28, 2021256.90259.00254.40256.35253.3014,567,503
Sep 27, 2021258.90259.95257.10257.90254.8416,073,551
Sep 24, 2021260.10260.50257.50257.50254.449,898,053
Sep 23, 2021263.50264.52259.50259.55256.4713,317,828
Sep 22, 2021258.75261.65258.05261.65258.5415,194,454
Sep 21, 2021255.55257.85254.75257.20254.1418,373,464
Sep 20, 2021254.85255.75252.05254.45251.4313,732,928
Sep 17, 2021258.40259.75255.50255.95252.9127,477,915
Sep 16, 2021255.70257.65255.70257.15254.0916,616,406
Sep 15, 2021255.70256.21254.50254.70251.6728,415,386
Sep 14, 2021255.95257.50254.75255.80252.7613,529,338
Sep 13, 2021255.20257.50254.35256.20253.168,114,198
Sep 10, 2021255.80256.25248.80254.40251.3810,426,523
Sep 09, 2021256.00256.45253.90254.65251.6221,853,201
Sep 08, 2021258.05258.25255.85257.00253.9510,320,904
Sep 07, 2021257.55259.60257.04258.40255.3310,007,465
Sep 06, 2021256.10259.40255.75257.40254.3411,505,289
Sep 03, 2021257.10257.10254.99255.70252.668,532,606
Sep 02, 2021255.50256.65254.10256.60253.5513,215,537
Sep 01, 2021256.20258.56254.80256.00252.9615,871,532
Aug 31, 2021257.95257.95253.85255.15252.1223,098,046
Aug 27, 2021254.20258.26254.00254.85251.8214,549,367
Aug 26, 2021251.70253.50251.15253.00249.9911,438,243
Aug 25, 2021250.20251.70249.80251.55248.568,641,920
Aug 24, 2021251.90252.85248.45251.05248.0719,723,272
Aug 23, 2021248.00252.80203.33251.50248.5115,758,622
Aug 20, 2021244.65247.40244.20246.50243.5715,199,293
Aug 19, 2021243.85244.95241.33244.00241.1014,168,274
Aug 18, 2021246.00247.20243.75245.30242.3910,728,813
Aug 17, 2021239.70246.20239.00245.25242.3419,749,456
Aug 16, 2021242.60244.23240.60242.10239.226,994,404
Aug 13, 2021241.55242.95240.95242.95240.0610,918,907
Aug 12, 2021238.60241.90238.48241.20238.3314,025,742
Aug 11, 2021235.90239.25235.30238.90236.0611,808,674
Aug 10, 2021234.05235.21233.37234.50231.7110,508,875
Aug 09, 2021232.40234.40232.25233.65230.8717,219,563
Aug 06, 2021232.15233.60231.50233.15230.389,738,771
Aug 05, 2021233.15234.35231.45231.85229.1010,405,987
Aug 04, 2021236.15236.50233.35233.35230.5813,208,022
Aug 03, 2021233.30235.70232.30235.40232.6011,209,068
Aug 02, 2021234.00234.35231.75233.60230.8210,984,155
Jul 30, 2021230.60233.85230.48233.00230.2318,330,077
Jul 29, 2021------
Jul 28, 2021233.45235.25233.15233.15230.3826,063,823
Jul 27, 2021232.25234.45231.95234.40231.6211,082,952
Jul 26, 2021233.15234.20232.15232.40229.648,216,790
Jul 23, 2021232.50235.51232.25234.30231.5217,053,387
Jul 22, 2021232.05233.45231.15231.80229.0511,126,909
Jul 21, 2021229.65232.07229.25231.30228.5514,312,681
Jul 20, 2021231.65233.45229.42229.65226.9226,657,755
Jul 19, 2021233.60235.55230.65231.20228.4540,024,765
Jul 16, 2021233.95234.90233.20234.90232.1115,135,879
Jul 15, 2021235.30236.35232.75232.95230.1822,242,734
Jul 14, 2021236.75237.35234.25235.65232.8513,411,753
Jul 13, 2021236.40238.45236.23236.95234.1320,343,879
Jul 12, 2021237.45238.36223.85236.00233.2016,890,871
Jul 09, 2021235.45238.10235.00237.70234.8820,044,104
Jul 08, 2021239.85240.85233.80234.25231.4723,688,115
Jul 07, 2021233.90238.90232.95237.45234.6320,623,951
Jul 06, 2021232.00236.45231.00234.25231.4726,667,482
Jul 05, 2021225.15231.70225.10231.50228.7524,896,313
Jul 02, 2021223.90226.30223.85224.60221.9326,038,542
Jul 01, 2021224.25224.95221.70223.10220.4514,097,206
Jun 30, 2021223.00223.65221.75222.95220.3023,621,774
Jun 29, 2021224.10224.60222.80222.85220.2010,996,428
Jun 28, 2021224.00224.75222.94223.95221.2915,121,927
Jun 25, 2021223.70224.90223.10224.50221.8314,577,133
Jun 24, 2021222.85225.08222.35223.35220.7017,723,052
Jun 23, 2021224.15225.25223.00223.00220.3530,112,003
Jun 22, 2021226.00226.66223.95224.20221.5419,459,116
Jun 21, 2021226.00228.80223.65225.60222.9227,634,156
Jun 18, 2021231.15231.40221.75221.75219.1252,344,894
Jun 17, 2021229.20231.15228.80231.15228.4019,707,717
Jun 16, 2021230.90231.90229.50230.15227.4213,991,074
Jun 15, 2021232.90233.45231.00231.00228.2632,698,400
Jun 14, 2021232.45233.35231.40231.75229.0016,155,525
Jun 11, 2021228.15232.20227.75231.60228.8583,794,914
Jun 10, 2021226.85229.55226.80228.00225.2927,754,706
Jun 09, 2021225.40226.85224.97226.55223.8624,977,412
Jun 08, 2021225.65227.10224.90226.25223.5623,578,214
Jun 07, 2021225.15226.70224.20225.60222.9257,777,156
Jun 04, 2021225.60225.85223.90225.00222.338,284,607
Jun 03, 2021226.10226.10223.70225.70223.0214,466,002
Jun 02, 2021225.15226.40224.30225.50222.8214,272,310
Jun 01, 2021223.90225.60223.25224.95222.2819,085,710
May 28, 2021224.00233.80222.80223.25220.6017,350,769
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...
Advertisement
Advertisement