UK Markets open in 6 hrs 51 mins

Tesco PLC (TSCDY)

Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
9.67-0.02 (-0.20%)
At close: 03:59PM EDT
Time period:
17 Aug 2021 - 17 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
17 Aug 20229.729.749.659.679.67156,021
16 Aug 20229.599.719.599.699.69164,200
15 Aug 20229.549.649.529.629.62261,100
12 Aug 20229.579.609.509.609.60109,600
11 Aug 20229.699.719.629.639.63141,100
10 Aug 20229.719.819.709.749.74156,800
09 Aug 20229.569.569.499.539.53194,900
08 Aug 20229.509.549.439.489.48218,000
05 Aug 20229.469.519.429.509.50259,600
04 Aug 20229.569.599.529.599.59105,500
03 Aug 20229.559.629.539.629.62122,000
02 Aug 20229.729.749.649.649.64349,600
01 Aug 20229.639.759.639.719.71209,900
29 Jul 20229.459.619.459.619.61115,900
28 Jul 20229.499.539.409.509.50377,900
27 Jul 20229.429.559.379.539.53411,100
26 Jul 20229.329.369.279.319.31172,000
25 Jul 20229.529.589.509.549.54503,800
22 Jul 20229.349.439.269.299.29307,600
21 Jul 20229.309.399.299.399.39568,400
20 Jul 20229.349.359.279.309.30240,300
19 Jul 20229.429.479.399.449.44430,800
18 Jul 20229.309.379.259.299.29499,700
15 Jul 20229.189.229.159.209.20511,100
14 Jul 20228.989.138.949.139.13340,900
13 Jul 20229.169.209.099.159.15194,400
12 Jul 20229.159.289.159.219.21271,100
11 Jul 20229.239.279.219.229.22559,900
08 Jul 20229.359.429.339.429.42348,900
07 Jul 20229.189.309.189.299.291,098,800
06 Jul 20229.209.249.149.249.24352,900
05 Jul 20229.119.199.059.189.18681,200
01 Jul 20229.149.259.119.249.24379,500
30 Jun 20229.269.339.159.299.29331,700
29 Jun 20229.329.399.289.359.35229,500
28 Jun 20229.379.419.309.309.30230,100
27 Jun 20229.379.439.319.319.31348,100
24 Jun 20229.279.439.279.409.40194,700
23 Jun 20229.079.108.979.029.02245,600
22 Jun 20229.049.149.049.049.04386,700
21 Jun 20229.219.219.119.139.13710,800
17 Jun 20229.179.229.099.199.19213,100
16 Jun 20229.109.269.069.249.24550,400
15 Jun 20229.099.229.039.199.19434,300
14 Jun 20228.918.948.788.858.85841,200
13 Jun 20228.959.068.898.978.97665,800
10 Jun 20229.249.279.209.249.24563,500
09 Jun 20229.509.569.419.439.43457,300
08 Jun 20229.719.799.719.729.721,008,900
07 Jun 20229.599.779.589.779.771,085,200
06 Jun 20229.7910.299.749.769.762,641,600
03 Jun 20229.479.869.479.819.81174,300
02 Jun 202210.1010.109.819.889.881,580,600
01 Jun 20229.779.809.649.759.751,371,400
31 May 20229.719.819.689.789.784,952,300
27 May 20229.739.789.719.749.74207,100
26 May 20229.739.789.689.749.74428,500
25 May 20229.579.669.539.599.59341,600
24 May 20229.669.739.659.719.71209,300
23 May 20229.759.879.759.819.81306,000
20 May 20229.759.789.639.709.70177,800
19 May 20229.479.569.439.529.52298,600
19 May 20220.296 Dividend
18 May 202210.0010.009.749.779.47201,200
17 May 202210.3710.4010.3110.3510.04135,700
16 May 202210.4610.5910.4410.5610.24315,700
13 May 202210.1610.2910.1410.289.97139,600
12 May 20229.9710.079.909.929.62399,500
11 May 202210.1210.179.999.999.69151,900
10 May 202210.2010.2510.1510.189.87369,100
09 May 202210.0510.2010.0010.129.81639,800
06 May 20229.9410.029.9010.019.71134,300
05 May 202210.1110.129.9710.039.73315,100
04 May 202210.1010.3210.0910.3210.01188,000
03 May 202210.3110.3710.2710.309.99272,100
02 May 202210.2210.2210.0210.079.76426,400
29 Apr 202210.2310.2510.1210.129.81191,000
28 Apr 202210.1110.1610.0610.129.81296,400
27 Apr 202210.2310.3010.2010.239.92138,700
26 Apr 202210.2510.2810.1010.139.82521,200
25 Apr 202210.1410.2810.1310.279.96432,800
22 Apr 202210.2510.2610.1310.139.82107,500
21 Apr 202210.3710.3810.2310.239.92102,500
20 Apr 202210.3010.4110.3010.3710.06111,700
19 Apr 202210.4910.5610.4610.5310.21531,100
18 Apr 202210.6510.6510.2610.279.96282,000
14 Apr 202210.3310.3910.3010.3510.04268,500
13 Apr 202210.1210.3810.0810.3610.05293,600
12 Apr 202210.6010.6010.4010.4410.124,528,500
11 Apr 202210.7210.7710.5610.5710.256,127,300
08 Apr 202210.5710.6410.5210.6110.291,300,000
07 Apr 202210.6510.7710.6310.7610.43295,800
06 Apr 202210.6310.7710.5810.7510.42291,900
05 Apr 202210.7910.8510.7510.8010.47340,900
04 Apr 202210.8410.9210.8410.8810.55159,700
01 Apr 202210.9611.0310.9310.9810.65184,300
31 Mar 202210.9610.9810.8710.8910.56178,200
30 Mar 202211.0611.1911.0511.1310.79185,300
29 Mar 202211.0711.1010.9811.0110.68160,400
28 Mar 202211.0111.0710.9711.0710.73151,800
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...