UK Markets open in 5 hrs 32 mins

Tesco PLC (TSCDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
8.88+0.04 (+0.45%)
At close: 03:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
07 Feb 20238.788.908.758.888.88647,800
06 Feb 20238.828.858.808.848.84235,000
03 Feb 20238.978.988.848.858.85222,100
02 Feb 20239.159.169.059.079.07841,400
01 Feb 20239.099.199.049.149.14849,700
31 Jan 20239.149.159.039.079.072,406,200
30 Jan 20239.209.239.159.169.161,010,400
27 Jan 20239.169.229.159.169.16898,000
26 Jan 20239.129.159.089.109.10116,800
25 Jan 20239.019.128.759.089.08396,300
24 Jan 20239.119.129.029.039.03604,900
23 Jan 20239.229.329.229.309.30448,900
20 Jan 20239.209.279.199.279.27211,200
19 Jan 20239.149.289.139.249.24478,400
18 Jan 20239.289.329.149.169.16638,900
17 Jan 20239.049.169.049.159.15304,800
13 Jan 20238.939.038.939.019.01141,200
12 Jan 20239.149.148.919.009.00146,900
11 Jan 20238.838.898.828.878.8796,100
10 Jan 20238.878.888.778.838.83141,600
09 Jan 20238.878.918.848.858.85301,500
06 Jan 20238.648.768.628.768.76146,200
05 Jan 20238.528.538.468.528.52134,600
04 Jan 20238.438.508.418.478.47182,200
03 Jan 20238.168.268.158.238.23459,900
30 Dec 20227.968.137.968.098.09203,800
29 Dec 20228.038.098.028.098.09197,700
28 Dec 20228.158.157.998.008.00222,300
27 Dec 20228.608.607.848.188.18276,900
23 Dec 20228.158.208.058.178.17166,500
22 Dec 20228.108.138.068.138.13261,100
21 Dec 20228.188.228.158.178.17161,300
20 Dec 20228.148.198.118.138.13165,900
19 Dec 20228.178.198.088.108.10318,500
16 Dec 20228.068.107.988.098.09168,600
15 Dec 20228.248.278.118.148.14372,000
14 Dec 20228.368.408.298.358.35785,900
13 Dec 20228.528.548.328.368.36255,800
12 Dec 20228.288.348.248.318.31314,100
09 Dec 20228.308.408.308.318.31610,900
08 Dec 20228.378.448.348.428.42214,500
07 Dec 20228.328.388.308.328.32169,000
06 Dec 20228.358.438.288.308.30292,900
05 Dec 20228.408.418.318.368.36780,400
02 Dec 20228.408.408.348.348.34405,900
01 Dec 20228.428.428.338.348.34244,900
30 Nov 20228.218.268.078.238.23254,600
29 Nov 20228.368.448.328.348.34173,700
28 Nov 20228.378.448.288.318.31354,500
25 Nov 20228.538.558.478.498.49288,700
23 Nov 20228.448.558.448.498.49144,700
22 Nov 20228.328.408.318.388.38217,800
21 Nov 20228.208.258.168.248.24418,000
18 Nov 20228.198.258.178.208.20296,100
17 Nov 20227.938.067.928.068.06710,700
16 Nov 20227.948.057.938.048.04254,000
15 Nov 20228.178.187.998.038.03222,000
14 Nov 20228.148.178.068.098.09430,200
11 Nov 20228.068.147.988.138.13311,800
10 Nov 20227.888.027.808.028.02491,400
09 Nov 20227.787.837.727.747.74200,600
08 Nov 20227.868.007.867.957.95298,300
07 Nov 20227.827.887.767.847.84761,100
04 Nov 20227.487.617.457.607.60512,800
03 Nov 20227.367.507.367.467.46955,200
02 Nov 20227.477.547.377.407.40925,600
01 Nov 20227.567.647.497.567.561,309,900
31 Oct 20227.457.487.407.437.43757,400
28 Oct 20227.377.457.357.437.43276,500
27 Oct 20227.327.417.327.397.39452,700
26 Oct 20227.337.427.337.387.38347,800
25 Oct 20227.137.307.137.307.30849,000
24 Oct 20227.177.237.117.167.165,222,800
21 Oct 20226.937.136.927.117.11408,200
20 Oct 20226.987.076.946.966.96612,000
19 Oct 20226.956.956.866.886.88322,000
18 Oct 20227.017.016.927.017.011,037,900
17 Oct 20226.957.126.947.077.071,985,600
14 Oct 20226.856.856.706.746.743,412,200
13 Oct 20226.566.996.566.966.96656,900
12 Oct 20226.646.656.546.586.58237,600
11 Oct 20226.916.916.736.776.77977,000
10 Oct 20226.816.856.756.826.82779,800
07 Oct 20226.706.726.606.626.621,508,000
06 Oct 20226.716.716.596.616.61548,600
05 Oct 20226.876.916.726.796.791,003,400
04 Oct 20227.127.187.077.187.182,204,400
03 Oct 20226.947.066.887.037.03975,500
30 Sept 20226.756.916.736.856.851,075,300
29 Sept 20226.646.646.546.616.61716,500
28 Sept 20226.666.886.636.866.86650,700
27 Sept 20227.027.066.836.896.89997,400
26 Sept 20227.017.076.886.946.94466,500
23 Sept 20227.367.367.107.157.15281,300
22 Sept 20227.687.727.587.617.61590,800
21 Sept 20227.747.747.537.547.54295,600
20 Sept 20227.657.687.547.617.61509,200
19 Sept 20228.238.237.657.917.91599,700
16 Sept 20227.857.957.837.907.90266,300
15 Sept 20228.008.007.877.877.871,140,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...