TCO.F - Tesco PLC

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
28 Feb 20202.52402.52402.52402.52402.52401,000
27 Feb 20202.78002.78002.75502.75502.75501,000
26 Feb 20202.83102.83102.83102.83102.8310-
25 Feb 20202.90602.90602.90602.90602.9060-
24 Feb 20202.99102.99102.99102.99102.9910-
21 Feb 20203.02903.02903.02903.02903.0290-
20 Feb 20203.03403.03403.03403.03403.0340-
19 Feb 20203.05903.05903.05903.05903.0590-
18 Feb 20203.06303.06303.06303.06303.0630-
17 Feb 20203.05303.05303.05303.05303.0530-
14 Feb 20202.99903.07402.99903.07403.07401,000
13 Feb 20202.99102.99102.99102.99102.9910-
12 Feb 20202.99802.99802.99802.99802.9980-
11 Feb 20203.02103.02103.02103.02103.0210-
10 Feb 20202.96902.96902.96902.96902.9690-
07 Feb 20202.97902.97902.97902.97902.9790-
06 Feb 20202.89002.97802.89002.97802.9780100
05 Feb 20202.92002.94602.92002.94602.946025
04 Feb 20202.90902.90902.90902.90902.9090-
03 Feb 20202.90302.90302.90302.90302.9030-
31 Jan 20202.92702.96202.92702.96202.9620250
30 Jan 20202.86502.86502.86502.86502.8650-
29 Jan 20202.89102.89102.89102.89102.8910-
28 Jan 20202.89302.89302.88002.88002.8800800
27 Jan 20202.87902.87902.87902.87902.8790-
24 Jan 20202.87102.87102.87102.87102.8710-
23 Jan 20202.82502.86202.82502.86202.86207,400
22 Jan 20202.85702.87802.85702.87802.878022
21 Jan 20202.86602.86602.86602.86602.8660-
20 Jan 20202.88602.88602.88602.88602.8860-
17 Jan 20202.86602.86602.86602.86602.8660-
16 Jan 20202.87502.87502.84502.84502.84502,525
15 Jan 20202.89002.89002.89002.89002.8900-
14 Jan 20202.87202.87202.87202.87202.8720-
13 Jan 20202.89002.89002.89002.89002.8900-
10 Jan 20202.96003.06002.96003.06003.06001,775
09 Jan 20202.91602.91602.91602.91602.9160-
08 Jan 20202.95102.95102.95102.95102.9510-
07 Jan 20202.97103.00202.97103.00203.00201,000
06 Jan 20202.95302.95302.95302.95302.9530-
03 Jan 20202.96502.96502.96502.96502.9650-
02 Jan 20202.96902.96902.96902.96902.9690-
30 Dec 20192.97602.97602.97602.97602.9760-
27 Dec 20192.98002.98002.98002.98002.9800-
23 Dec 20192.92902.97702.92902.97702.97705,000
20 Dec 20192.92202.92202.92202.92202.9220-
19 Dec 20192.94802.94802.94802.94802.9480-
18 Dec 20192.95402.95402.95402.95402.9540-
17 Dec 20193.06003.06003.06003.06003.0600-
16 Dec 20193.07903.09403.07903.09403.0940570
13 Dec 20192.94003.02002.94003.02003.02003,355
12 Dec 20192.83202.83202.83202.83202.8320-
11 Dec 20192.83502.83502.83502.83502.8350-
10 Dec 20192.85502.86502.85502.86502.865043
09 Dec 20192.81002.90902.81002.90902.90909,788
06 Dec 20192.66902.75202.66902.75202.75204,000
05 Dec 20192.64802.64802.64802.64802.6480-
04 Dec 20192.65302.67302.65302.66002.66001,562
03 Dec 20192.67002.67002.67002.67002.6700-
02 Dec 20192.70002.70902.70002.70202.70208
29 Nov 20192.75502.75502.75302.75302.75308,500
28 Nov 20192.73002.78602.73002.78602.7860150
27 Nov 20192.69902.69902.69902.69902.6990-
26 Nov 20192.71302.71302.71302.71302.7130-
25 Nov 20192.70002.70002.70002.70002.7000-
22 Nov 20192.66702.66702.66702.66702.6670-
21 Nov 20192.69102.69102.69102.69102.6910-
20 Nov 20192.69602.69602.69602.69602.6960-
19 Nov 20192.73102.73102.73102.73102.7310-
18 Nov 20192.69202.69202.69202.69202.6920-
15 Nov 20192.68102.68102.68102.68102.6810-
14 Nov 20192.69302.69302.69302.69302.6930-
13 Nov 20192.69602.69602.69602.69602.69602,300
12 Nov 20192.75002.75002.72202.72202.72203,230
11 Nov 20192.73302.77902.73302.77902.7790350
08 Nov 20192.76902.76902.76902.76902.7690-
07 Nov 20192.73502.73502.73502.73502.7350-
06 Nov 20192.76402.76402.76402.76402.7640-
05 Nov 20192.76302.76302.76302.76302.7630-
04 Nov 20192.75102.79202.75102.79102.791024,100
01 Nov 20192.74902.74902.74902.74902.7490-
31 Oct 20192.75202.75202.75202.75202.7520-
30 Oct 20192.74302.74302.74302.74302.7430-
29 Oct 20192.75902.75902.75902.75902.7590-
28 Oct 20192.78402.78402.77502.77502.775050
25 Oct 20192.78202.78202.78202.78202.7820-
24 Oct 20192.80502.83202.80502.83202.83204,130
23 Oct 20192.80902.80902.80902.80902.8090-
22 Oct 20192.86202.86202.86202.86202.8620-
21 Oct 20192.81402.81402.81402.81402.8140-
18 Oct 20192.78302.78302.78302.78302.7830-
17 Oct 20192.78402.78402.78402.78402.7840-
16 Oct 20192.80802.80802.76502.80502.80503,100
15 Oct 20192.74102.74102.73602.73602.7360150
14 Oct 20192.73602.73602.73602.73602.7360-
11 Oct 20192.58602.62202.58602.62202.62202,800
10 Oct 20192.48102.48102.48102.48102.4810-
10 Oct 20190.0265 Dividend
09 Oct 20192.54502.54502.54502.54502.5185-
08 Oct 20192.64502.64502.64502.64502.6175-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more