TCO.F - Tesco PLC

Frankfurt - Frankfurt Delayed price. Currency in EUR
DateOpenHighLowClose*Adj. close**Volume
15 Jul 20202.36102.36102.36102.36102.36108
14 Jul 20202.33102.33402.33102.33302.33308
13 Jul 20202.40302.40302.40302.40302.40304,000
10 Jul 20202.37802.37802.37802.37802.3780-
09 Jul 20202.40102.40102.40102.40102.4010-
08 Jul 20202.40102.40102.40102.40102.4010-
07 Jul 20202.40202.40202.40202.40202.4020-
06 Jul 20202.49902.49902.49002.49002.4900100
03 Jul 20202.44202.51402.44202.51402.5140800
02 Jul 20202.46102.46102.46102.46102.4610-
01 Jul 20202.44502.44502.44502.44502.4450-
30 Jun 20202.52602.52602.52602.52602.5260-
29 Jun 20202.49402.49402.49402.49402.4940-
26 Jun 20202.51502.51502.50402.50402.50402,000
25 Jun 20202.48802.48802.48802.48802.4880-
24 Jun 20202.51302.51302.50002.50002.50002,327
23 Jun 20202.56302.56302.56302.56302.5630-
22 Jun 20202.44602.54702.44602.54702.54702,050
19 Jun 20202.49102.52802.49102.52802.52805,530
18 Jun 20202.49602.49602.49602.49602.4960-
17 Jun 20202.48802.48802.48802.48802.4880-
16 Jun 20202.53902.53902.53902.53902.5390-
15 Jun 20202.45002.53102.45002.53102.531020
12 Jun 20202.50102.50102.50102.50102.501010
11 Jun 20202.50002.50002.50002.50002.5000-
10 Jun 20202.50102.50102.50102.50102.5010-
09 Jun 20202.57302.58002.57302.58002.580050
08 Jun 20202.57702.57702.55402.55402.55401,500
05 Jun 20202.56102.56102.56102.56102.5610-
04 Jun 20202.56002.57802.56002.57802.5780600
03 Jun 20202.60002.60002.60002.60002.600050
02 Jun 20202.59002.59002.59002.59002.5900-
29 May 20202.56502.56502.56502.56502.5650-
28 May 20202.57302.57302.57302.57302.5730-
27 May 20202.51502.52702.51502.52702.52704,200
26 May 20202.52002.52002.52002.52002.5200-
25 May 20202.52302.53702.52302.53702.5370200
22 May 20202.52702.52702.52702.52702.5270-
21 May 20202.49802.49802.49802.49802.4980-
21 May 20200.065 Dividend
20 May 20202.61602.61602.61602.61602.5510-
19 May 20202.70102.70102.70102.70102.6339-
18 May 20202.75402.75402.73402.73402.66611,300
15 May 20202.71202.71202.71202.71202.6446-
14 May 20202.75502.76702.71402.71402.646620,700
13 May 20202.73602.80002.73602.80002.73043,553
12 May 20202.68602.78202.68602.78202.71293,460
11 May 20202.69302.69302.69302.69302.6261-
08 May 20202.71802.76902.71802.76902.700220
07 May 20202.65102.72202.65102.72202.65442,300
06 May 20202.66702.66702.66702.66702.6007-
05 May 20202.69402.69402.69402.69402.6271-
04 May 20202.68002.68002.68002.68002.6134-
30 Apr 20202.75402.75402.75402.75402.6856-
29 Apr 20202.69402.69402.69402.69402.6271-
28 Apr 20202.66802.66802.66802.66802.6017-
27 Apr 20202.75102.75102.75102.75102.6826-
24 Apr 20202.62502.62502.62502.62502.5598-
23 Apr 20202.70902.70902.70702.70702.6397700
22 Apr 20202.63602.63602.63602.63602.5705-
21 Apr 20202.58402.58402.58402.58402.5198-
20 Apr 20202.70002.70002.70002.70002.6329-
17 Apr 20202.76702.76702.76702.76702.6982-
16 Apr 20202.65302.65302.65302.65302.5871-
15 Apr 20202.67202.69802.67202.69802.63101,150
14 Apr 20202.65802.65802.65802.65802.5920-
09 Apr 20202.52502.66002.52502.66002.5939900
08 Apr 20202.50002.50002.48302.49102.42911,948
07 Apr 20202.58902.59402.58902.59202.52761,043
06 Apr 20202.57102.57102.57102.57102.5071-
03 Apr 20202.45302.45302.45302.45302.3921-
02 Apr 20202.49902.49902.49902.49902.4369-
01 Apr 20202.42502.49002.42502.49002.42811,020
31 Mar 20202.60202.60302.60202.60302.53833,287
30 Mar 20202.56302.65002.56302.65002.5842800
27 Mar 20202.51002.67902.51002.67902.61247,000
26 Mar 20202.30502.30502.30502.30502.2477-
25 Mar 20202.36002.36002.36002.36002.3014-
24 Mar 20202.33602.35002.31302.34702.28873,500
23 Mar 20202.30002.30002.28002.28002.22331,300
20 Mar 20202.54002.54002.54002.54002.4769-
19 Mar 20202.38002.47002.38002.47002.4086200
18 Mar 20202.48202.48202.40002.42102.36083,750
17 Mar 20202.32902.45602.32902.42102.36082,510
16 Mar 20202.37402.45602.37402.45602.39501,560
13 Mar 20202.44602.62402.44602.62102.5559200
12 Mar 20202.46702.46702.41802.41802.35791,100
11 Mar 20202.78202.78202.78202.78202.7129-
10 Mar 20202.75902.75902.75902.75902.6904-
09 Mar 20202.70002.72902.70002.72902.66126,000
06 Mar 20202.73002.73002.73002.73002.6622-
05 Mar 20202.77802.77802.77802.77802.7090-
04 Mar 20202.68802.68802.68802.68802.6212-
03 Mar 20202.63302.63302.63302.63302.5676-
02 Mar 20202.64202.64202.64202.64202.5764-
28 Feb 20202.52402.52402.52402.52402.4613-
27 Feb 20202.78002.78002.75502.75502.68651,000
26 Feb 20202.83102.83102.83102.83102.7607-
25 Feb 20202.90602.90602.90602.90602.8338-
24 Feb 20202.99102.99102.99102.99102.9167-
*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