UK Markets open in 5 hrs 32 mins
NIKKEI 225
27,520.15 -165.32 (-0.60%) HANG SENG
21,220.70 -78.00 (-0.37%) CRUDE OIL
77.24 +0.10 (+0.13%) GOLD FUTURES
1,887.30 +2.50 (+0.13%) DOW
34,156.69 +265.67 (+0.78%) BTC-GBP
19,349.25 +300.71 (+1.58%)
Tesco PLC (TSCDY)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
At close: 03:59PM EST
Time period:
07 Feb 2022 - 07 Feb 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 Feb 2023 | 8.78 | 8.90 | 8.75 | 8.88 | 8.88 | 647,800 |
| 06 Feb 2023 | 8.82 | 8.85 | 8.80 | 8.84 | 8.84 | 235,000 |
| 03 Feb 2023 | 8.97 | 8.98 | 8.84 | 8.85 | 8.85 | 222,100 |
| 02 Feb 2023 | 9.15 | 9.16 | 9.05 | 9.07 | 9.07 | 841,400 |
| 01 Feb 2023 | 9.09 | 9.19 | 9.04 | 9.14 | 9.14 | 849,700 |
| 31 Jan 2023 | 9.14 | 9.15 | 9.03 | 9.07 | 9.07 | 2,406,200 |
| 30 Jan 2023 | 9.20 | 9.23 | 9.15 | 9.16 | 9.16 | 1,010,400 |
| 27 Jan 2023 | 9.16 | 9.22 | 9.15 | 9.16 | 9.16 | 898,000 |
| 26 Jan 2023 | 9.12 | 9.15 | 9.08 | 9.10 | 9.10 | 116,800 |
| 25 Jan 2023 | 9.01 | 9.12 | 8.75 | 9.08 | 9.08 | 396,300 |
| 24 Jan 2023 | 9.11 | 9.12 | 9.02 | 9.03 | 9.03 | 604,900 |
| 23 Jan 2023 | 9.22 | 9.32 | 9.22 | 9.30 | 9.30 | 448,900 |
| 20 Jan 2023 | 9.20 | 9.27 | 9.19 | 9.27 | 9.27 | 211,200 |
| 19 Jan 2023 | 9.14 | 9.28 | 9.13 | 9.24 | 9.24 | 478,400 |
| 18 Jan 2023 | 9.28 | 9.32 | 9.14 | 9.16 | 9.16 | 638,900 |
| 17 Jan 2023 | 9.04 | 9.16 | 9.04 | 9.15 | 9.15 | 304,800 |
| 13 Jan 2023 | 8.93 | 9.03 | 8.93 | 9.01 | 9.01 | 141,200 |
| 12 Jan 2023 | 9.14 | 9.14 | 8.91 | 9.00 | 9.00 | 146,900 |
| 11 Jan 2023 | 8.83 | 8.89 | 8.82 | 8.87 | 8.87 | 96,100 |
| 10 Jan 2023 | 8.87 | 8.88 | 8.77 | 8.83 | 8.83 | 141,600 |
| 09 Jan 2023 | 8.87 | 8.91 | 8.84 | 8.85 | 8.85 | 301,500 |
| 06 Jan 2023 | 8.64 | 8.76 | 8.62 | 8.76 | 8.76 | 146,200 |
| 05 Jan 2023 | 8.52 | 8.53 | 8.46 | 8.52 | 8.52 | 134,600 |
| 04 Jan 2023 | 8.43 | 8.50 | 8.41 | 8.47 | 8.47 | 182,200 |
| 03 Jan 2023 | 8.16 | 8.26 | 8.15 | 8.23 | 8.23 | 459,900 |
| 30 Dec 2022 | 7.96 | 8.13 | 7.96 | 8.09 | 8.09 | 203,800 |
| 29 Dec 2022 | 8.03 | 8.09 | 8.02 | 8.09 | 8.09 | 197,700 |
| 28 Dec 2022 | 8.15 | 8.15 | 7.99 | 8.00 | 8.00 | 222,300 |
| 27 Dec 2022 | 8.60 | 8.60 | 7.84 | 8.18 | 8.18 | 276,900 |
| 23 Dec 2022 | 8.15 | 8.20 | 8.05 | 8.17 | 8.17 | 166,500 |
| 22 Dec 2022 | 8.10 | 8.13 | 8.06 | 8.13 | 8.13 | 261,100 |
| 21 Dec 2022 | 8.18 | 8.22 | 8.15 | 8.17 | 8.17 | 161,300 |
| 20 Dec 2022 | 8.14 | 8.19 | 8.11 | 8.13 | 8.13 | 165,900 |
| 19 Dec 2022 | 8.17 | 8.19 | 8.08 | 8.10 | 8.10 | 318,500 |
| 16 Dec 2022 | 8.06 | 8.10 | 7.98 | 8.09 | 8.09 | 168,600 |
| 15 Dec 2022 | 8.24 | 8.27 | 8.11 | 8.14 | 8.14 | 372,000 |
| 14 Dec 2022 | 8.36 | 8.40 | 8.29 | 8.35 | 8.35 | 785,900 |
| 13 Dec 2022 | 8.52 | 8.54 | 8.32 | 8.36 | 8.36 | 255,800 |
| 12 Dec 2022 | 8.28 | 8.34 | 8.24 | 8.31 | 8.31 | 314,100 |
| 09 Dec 2022 | 8.30 | 8.40 | 8.30 | 8.31 | 8.31 | 610,900 |
| 08 Dec 2022 | 8.37 | 8.44 | 8.34 | 8.42 | 8.42 | 214,500 |
| 07 Dec 2022 | 8.32 | 8.38 | 8.30 | 8.32 | 8.32 | 169,000 |
| 06 Dec 2022 | 8.35 | 8.43 | 8.28 | 8.30 | 8.30 | 292,900 |
| 05 Dec 2022 | 8.40 | 8.41 | 8.31 | 8.36 | 8.36 | 780,400 |
| 02 Dec 2022 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | 405,900 |
| 01 Dec 2022 | 8.42 | 8.42 | 8.33 | 8.34 | 8.34 | 244,900 |
| 30 Nov 2022 | 8.21 | 8.26 | 8.07 | 8.23 | 8.23 | 254,600 |
| 29 Nov 2022 | 8.36 | 8.44 | 8.32 | 8.34 | 8.34 | 173,700 |
| 28 Nov 2022 | 8.37 | 8.44 | 8.28 | 8.31 | 8.31 | 354,500 |
| 25 Nov 2022 | 8.53 | 8.55 | 8.47 | 8.49 | 8.49 | 288,700 |
| 23 Nov 2022 | 8.44 | 8.55 | 8.44 | 8.49 | 8.49 | 144,700 |
| 22 Nov 2022 | 8.32 | 8.40 | 8.31 | 8.38 | 8.38 | 217,800 |
| 21 Nov 2022 | 8.20 | 8.25 | 8.16 | 8.24 | 8.24 | 418,000 |
| 18 Nov 2022 | 8.19 | 8.25 | 8.17 | 8.20 | 8.20 | 296,100 |
| 17 Nov 2022 | 7.93 | 8.06 | 7.92 | 8.06 | 8.06 | 710,700 |
| 16 Nov 2022 | 7.94 | 8.05 | 7.93 | 8.04 | 8.04 | 254,000 |
| 15 Nov 2022 | 8.17 | 8.18 | 7.99 | 8.03 | 8.03 | 222,000 |
| 14 Nov 2022 | 8.14 | 8.17 | 8.06 | 8.09 | 8.09 | 430,200 |
| 11 Nov 2022 | 8.06 | 8.14 | 7.98 | 8.13 | 8.13 | 311,800 |
| 10 Nov 2022 | 7.88 | 8.02 | 7.80 | 8.02 | 8.02 | 491,400 |
| 09 Nov 2022 | 7.78 | 7.83 | 7.72 | 7.74 | 7.74 | 200,600 |
| 08 Nov 2022 | 7.86 | 8.00 | 7.86 | 7.95 | 7.95 | 298,300 |
| 07 Nov 2022 | 7.82 | 7.88 | 7.76 | 7.84 | 7.84 | 761,100 |
| 04 Nov 2022 | 7.48 | 7.61 | 7.45 | 7.60 | 7.60 | 512,800 |
| 03 Nov 2022 | 7.36 | 7.50 | 7.36 | 7.46 | 7.46 | 955,200 |
| 02 Nov 2022 | 7.47 | 7.54 | 7.37 | 7.40 | 7.40 | 925,600 |
| 01 Nov 2022 | 7.56 | 7.64 | 7.49 | 7.56 | 7.56 | 1,309,900 |
| 31 Oct 2022 | 7.45 | 7.48 | 7.40 | 7.43 | 7.43 | 757,400 |
| 28 Oct 2022 | 7.37 | 7.45 | 7.35 | 7.43 | 7.43 | 276,500 |
| 27 Oct 2022 | 7.32 | 7.41 | 7.32 | 7.39 | 7.39 | 452,700 |
| 26 Oct 2022 | 7.33 | 7.42 | 7.33 | 7.38 | 7.38 | 347,800 |
| 25 Oct 2022 | 7.13 | 7.30 | 7.13 | 7.30 | 7.30 | 849,000 |
| 24 Oct 2022 | 7.17 | 7.23 | 7.11 | 7.16 | 7.16 | 5,222,800 |
| 21 Oct 2022 | 6.93 | 7.13 | 6.92 | 7.11 | 7.11 | 408,200 |
| 20 Oct 2022 | 6.98 | 7.07 | 6.94 | 6.96 | 6.96 | 612,000 |
| 19 Oct 2022 | 6.95 | 6.95 | 6.86 | 6.88 | 6.88 | 322,000 |
| 18 Oct 2022 | 7.01 | 7.01 | 6.92 | 7.01 | 7.01 | 1,037,900 |
| 17 Oct 2022 | 6.95 | 7.12 | 6.94 | 7.07 | 7.07 | 1,985,600 |
| 14 Oct 2022 | 6.85 | 6.85 | 6.70 | 6.74 | 6.74 | 3,412,200 |
| 13 Oct 2022 | 6.56 | 6.99 | 6.56 | 6.96 | 6.96 | 656,900 |
| 12 Oct 2022 | 6.64 | 6.65 | 6.54 | 6.58 | 6.58 | 237,600 |
| 11 Oct 2022 | 6.91 | 6.91 | 6.73 | 6.77 | 6.77 | 977,000 |
| 10 Oct 2022 | 6.81 | 6.85 | 6.75 | 6.82 | 6.82 | 779,800 |
| 07 Oct 2022 | 6.70 | 6.72 | 6.60 | 6.62 | 6.62 | 1,508,000 |
| 06 Oct 2022 | 6.71 | 6.71 | 6.59 | 6.61 | 6.61 | 548,600 |
| 05 Oct 2022 | 6.87 | 6.91 | 6.72 | 6.79 | 6.79 | 1,003,400 |
| 04 Oct 2022 | 7.12 | 7.18 | 7.07 | 7.18 | 7.18 | 2,204,400 |
| 03 Oct 2022 | 6.94 | 7.06 | 6.88 | 7.03 | 7.03 | 975,500 |
| 30 Sept 2022 | 6.75 | 6.91 | 6.73 | 6.85 | 6.85 | 1,075,300 |
| 29 Sept 2022 | 6.64 | 6.64 | 6.54 | 6.61 | 6.61 | 716,500 |
| 28 Sept 2022 | 6.66 | 6.88 | 6.63 | 6.86 | 6.86 | 650,700 |
| 27 Sept 2022 | 7.02 | 7.06 | 6.83 | 6.89 | 6.89 | 997,400 |
| 26 Sept 2022 | 7.01 | 7.07 | 6.88 | 6.94 | 6.94 | 466,500 |
| 23 Sept 2022 | 7.36 | 7.36 | 7.10 | 7.15 | 7.15 | 281,300 |
| 22 Sept 2022 | 7.68 | 7.72 | 7.58 | 7.61 | 7.61 | 590,800 |
| 21 Sept 2022 | 7.74 | 7.74 | 7.53 | 7.54 | 7.54 | 295,600 |
| 20 Sept 2022 | 7.65 | 7.68 | 7.54 | 7.61 | 7.61 | 509,200 |
| 19 Sept 2022 | 8.23 | 8.23 | 7.65 | 7.91 | 7.91 | 599,700 |
| 16 Sept 2022 | 7.85 | 7.95 | 7.83 | 7.90 | 7.90 | 266,300 |
| 15 Sept 2022 | 8.00 | 8.00 | 7.87 | 7.87 | 7.87 | 1,140,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.
