UK Markets close in 7 hrs 50 mins

Tesco PLC (TSCDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
11.18-0.09 (-0.80%)
At close: 03:57PM EST
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
02 Dec 2021------
01 Dec 202111.3511.4111.1711.1811.18224,200
30 Nov 202111.2711.3211.1311.2711.27306,200
29 Nov 202111.4511.4511.3511.3611.36133,800
26 Nov 202111.4011.4211.3011.4011.4067,400
24 Nov 202111.3811.4611.3811.4211.4271,500
23 Nov 202111.4311.4711.4111.4611.4687,600
22 Nov 202111.2811.5311.2811.4511.45100,000
19 Nov 202111.4811.5211.4211.4511.45211,100
18 Nov 202111.4911.5511.4611.5311.53102,100
17 Nov 202111.4211.4911.4211.4711.47117,700
16 Nov 202111.5811.5811.4711.5111.51176,400
15 Nov 202111.6911.7111.3611.6611.66970,100
12 Nov 202111.5311.6011.5011.5611.56416,400
11 Nov 202111.4111.4711.4111.4311.4378,000
10 Nov 202111.6011.8311.5011.5011.5069,700
09 Nov 202111.4711.4711.3411.4211.42100,200
08 Nov 202111.3011.3211.2311.2811.28102,500
05 Nov 202111.3011.3111.2011.2311.2382,100
04 Nov 202111.3811.3811.1911.2611.26338,000
03 Nov 202111.3511.4711.3211.3511.35540,600
02 Nov 202111.4311.4311.3011.3111.31649,300
01 Nov 202111.3211.4111.3111.4111.412,375,600
29 Oct 202111.3211.3811.2811.3111.3179,700
28 Oct 202111.4111.4611.3411.3911.3955,400
27 Oct 202111.4411.4711.3711.4211.42129,200
26 Oct 202111.5511.5611.5011.5511.5574,200
25 Oct 202111.4911.5511.4911.5311.53146,600
22 Oct 202111.3411.4311.3411.4011.4049,400
21 Oct 202111.4111.4611.3211.4211.42138,600
20 Oct 202111.5911.5911.4811.4911.49162,600
19 Oct 202111.5711.6011.5411.5911.59143,900
18 Oct 202111.3511.3611.2811.3511.35169,900
15 Oct 202111.2111.3111.2111.2911.29245,400
15 Oct 20210.130712 Dividend
14 Oct 202111.2311.3111.2211.2611.13101,200
13 Oct 202111.1911.2911.1611.2911.16179,000
12 Oct 202111.1911.3211.1711.2511.12298,100
11 Oct 202111.2211.3011.2011.2311.10398,800
08 Oct 202111.4011.5311.4011.4811.35435,800
07 Oct 202111.1211.4711.1211.3711.241,185,500
06 Oct 202111.2411.2911.0911.1811.05450,300
05 Oct 202110.5210.5710.4910.5610.44469,000
04 Oct 202110.5510.5810.3810.4610.34611,800
01 Oct 202110.3010.3110.2010.3110.19496,700
30 Sept 202110.5010.5010.3810.4210.301,049,000
29 Sept 202110.5610.6610.4810.5410.422,024,900
28 Sept 202110.5410.6310.5110.5810.46960,800
27 Sept 202110.7110.7610.7010.7010.58513,000
24 Sept 202110.7510.7510.6610.6810.56467,600
23 Sept 202110.8210.8510.7910.8310.70393,600
22 Sept 202110.6810.8810.6410.7810.65345,000
21 Sept 202110.5410.6510.5410.6510.53522,000
20 Sept 202110.4010.5510.4010.4710.35531,500
17 Sept 202110.6610.6810.5810.6310.5174,600
16 Sept 202110.7510.7510.6410.7410.62101,700
15 Sept 202110.6610.6910.5910.6710.55191,100
14 Sept 202110.7710.7710.6010.6510.53133,100
13 Sept 202110.7110.7310.5710.6910.5793,200
10 Sept 202110.6710.6710.4310.6110.49321,500
09 Sept 202110.6310.6810.6110.6410.52113,900
08 Sept 202110.6810.7010.6210.6910.57194,800
07 Sept 202110.7510.7910.7010.7310.6156,400
03 Sept 202110.6610.7310.6310.7210.6058,000
02 Sept 202110.7010.7110.6410.6810.5679,300
01 Sept 202110.8210.8210.5810.6210.5061,100
31 Aug 202110.5110.6010.5110.5710.45240,300
30 Aug 202110.3510.6610.3510.5910.4756,800
27 Aug 202110.5210.6210.5210.5510.43104,800
26 Aug 202110.4010.5010.4010.4510.3367,300
25 Aug 202110.3710.4510.3610.4310.3196,300
24 Aug 202110.3310.4410.2910.3810.26181,700
23 Aug 202110.4010.4910.4010.4010.28228,400
20 Aug 202110.1210.1810.0910.1210.0093,900
19 Aug 202110.0110.0910.0010.099.97924,600
18 Aug 202110.1110.2210.1110.1610.0498,600
17 Aug 202110.1210.2210.1210.1910.0770,300
16 Aug 202110.0510.1610.0510.119.99120,100
13 Aug 202110.1410.2010.1210.1610.0465,500
12 Aug 202110.0610.1010.0410.109.9874,600
11 Aug 20219.9910.049.9710.029.9080,000
10 Aug 20219.779.859.779.819.7064,600
09 Aug 20219.729.829.729.779.6672,200
06 Aug 20219.819.819.759.799.6895,200
05 Aug 20219.809.829.749.809.69117,800
04 Aug 20219.999.999.809.859.74173,300
03 Aug 20219.829.969.829.939.81326,800
02 Aug 20219.749.839.739.829.71183,900
30 Jul 20219.839.849.749.799.68287,700
29 Jul 20219.819.869.809.859.7460,000
28 Jul 20219.809.839.749.789.67156,900
27 Jul 20219.729.879.729.839.72116,400
26 Jul 20219.629.759.629.759.6494,000
23 Jul 20219.649.789.649.779.66152,200
22 Jul 20219.669.679.599.639.52221,400
21 Jul 20219.559.629.549.629.51129,700
20 Jul 20219.449.509.429.469.35158,700
19 Jul 20219.599.619.519.589.47196,700
16 Jul 20219.769.809.699.769.65485,300
15 Jul 20219.769.829.719.739.62190,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...