UK markets closed

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
325.60-1.60 (-0.49%)
At close: 05:46PM BST
Time period:
25 Jul 2023 - 25 Jul 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
25 Jul 2024325.60327.10323.40325.60325.608,202,403
24 Jul 2024322.90327.30321.80327.20327.2012,812,039
23 Jul 2024326.50327.00324.68325.90325.9024,617,223
22 Jul 2024326.80327.80325.00326.20326.207,915,015
19 Jul 2024324.10326.00319.60326.00326.0010,216,174
18 Jul 2024323.50324.90319.60324.90324.9019,339,842
17 Jul 2024318.40321.60316.30321.60321.6031,080,099
16 Jul 2024314.70319.80312.80318.90318.9013,011,920
15 Jul 2024317.50320.30314.60315.70315.7011,506,729
12 Jul 2024315.90318.30312.10318.30318.3014,951,071
11 Jul 2024311.70314.00308.70314.00314.0010,219,256
10 Jul 2024309.60311.30306.50310.60310.608,074,593
09 Jul 2024309.60312.90307.30308.40308.4010,167,948
08 Jul 2024311.30312.90305.80309.40309.409,898,275
05 Jul 2024307.90311.30305.80311.00311.0017,150,899
04 Jul 2024304.40308.90302.30307.70307.709,301,295
03 Jul 2024305.70308.20302.90304.20304.2012,350,120
02 Jul 2024306.80309.20302.90304.40304.4018,293,343
01 Jul 2024308.20310.50306.40307.30307.3012,179,291
28 Jun 2024308.00310.60305.50306.00306.0048,008,324
27 Jun 2024307.70309.60305.70306.50306.5029,394,724
26 Jun 2024307.90311.10307.20307.60307.6030,527,914
25 Jun 2024308.00310.40305.90307.60307.6022,866,498
24 Jun 2024308.20311.40307.90308.40308.4020,584,068
21 Jun 2024307.70310.80305.30308.60308.6037,516,695
20 Jun 2024309.20310.80305.90308.90308.9012,831,058
19 Jun 2024309.40310.40307.70308.90308.907,626,231
18 Jun 2024308.70312.30307.43309.30309.3018,125,671
17 Jun 2024313.10313.90305.00307.00307.0026,880,350
14 Jun 2024303.00311.70301.46310.20310.2027,354,671
13 Jun 2024302.40304.20300.76302.50302.5012,990,470
12 Jun 2024303.90305.50300.40302.10302.1026,601,314
11 Jun 2024306.90309.30300.90302.30302.3050,239,548
10 Jun 2024305.80309.50304.00305.80305.8016,720,602
07 Jun 2024309.90312.00306.70307.60307.6045,977,011
06 Jun 2024309.40311.90303.60309.60309.6027,497,442
05 Jun 2024313.90315.50309.80310.00310.0018,343,435
04 Jun 2024312.00314.20310.50312.00312.0018,812,057
03 Jun 2024314.30315.90310.30312.10312.1017,352,594
31 May 2024311.80313.40309.30311.00311.0039,358,570
30 May 2024307.80312.70305.90311.50311.5019,908,640
29 May 2024311.50313.50308.90309.10309.1015,463,419
28 May 2024315.00316.00310.30311.10311.1019,263,403
24 May 2024310.10316.10308.00315.00315.0034,574,474
23 May 2024312.10314.00309.80312.30312.3033,723,969
22 May 2024311.60315.20309.90312.00312.0043,157,821
21 May 2024309.80312.80308.00311.90311.9015,756,447
20 May 2024311.40314.45310.40310.40310.4013,207,980
17 May 2024306.50311.70305.80310.90310.9019,448,547
16 May 2024302.00312.60300.30306.70306.7014,737,096
16 May 20248.25 Dividend
15 May 2024313.70314.90309.80310.70302.4546,749,274
14 May 2024312.60314.75310.70313.90305.5729,503,599
13 May 2024311.00314.00309.20312.60304.3023,690,751
10 May 2024309.80313.17308.10311.70303.4210,747,938
09 May 2024308.20312.00305.90310.20301.9636,581,337
08 May 2024305.90309.70304.80307.80299.6310,785,317
07 May 2024301.70307.30300.90304.30296.2216,121,251
03 May 2024300.20302.20297.60298.30290.3811,224,819
02 May 2024300.50302.26298.10299.80291.8424,214,238
01 May 2024296.50299.30299.30300.00292.032,186,459
30 Apr 2024294.50297.20287.10296.30288.4321,836,963
29 Apr 2024289.60295.20288.20292.00284.2516,779,176
26 Apr 2024290.80292.70286.70288.90281.2311,207,401
25 Apr 2024291.80292.20288.10289.80282.1022,889,283
24 Apr 2024292.80294.20290.90291.40283.6611,929,766
23 Apr 2024293.00296.40293.00293.00285.2255,430,141
22 Apr 2024285.30292.70285.30291.10283.3713,901,835
19 Apr 2024281.40282.45279.30281.40273.9310,187,880
18 Apr 2024283.80285.00281.40282.70275.1913,120,964
17 Apr 2024278.90283.80277.50282.20274.7113,408,288
16 Apr 2024283.70285.30280.20280.80273.3458,037,065
15 Apr 2024284.10287.00283.40286.30278.7015,873,246
12 Apr 2024282.60286.70280.70282.90275.3925,554,004
11 Apr 2024295.30297.70278.35282.00274.5159,610,125
10 Apr 2024284.70306.10284.00297.00289.1132,244,705
09 Apr 2024286.90288.50284.70287.50279.8722,460,366
08 Apr 2024289.60290.70287.10288.00280.3517,711,285
05 Apr 2024290.30290.77286.70289.60281.9114,723,698
04 Apr 2024293.20295.64291.10292.30284.5415,753,043
03 Apr 2024294.10295.80292.50293.60285.8022,271,657
02 Apr 2024296.80298.40294.00294.90287.0714,076,530
28 Mar 2024298.60300.10296.60296.60288.7218,348,123
27 Mar 2024297.70300.05296.35298.20290.2810,287,004
26 Mar 2024292.40297.40292.40296.80288.9211,464,741
25 Mar 2024294.20295.10293.10293.70285.9011,545,048
22 Mar 2024292.80295.80292.42294.20286.3921,654,732
21 Mar 2024286.00292.80286.00292.00284.2517,952,465
20 Mar 2024285.70287.00284.20285.70278.1112,123,864
19 Mar 2024287.00288.90286.30287.70280.0641,664,330
18 Mar 2024287.80288.40285.40287.80280.169,211,811
15 Mar 2024286.30288.90285.30287.60279.9636,549,631
14 Mar 2024286.70287.60285.10286.10278.5011,658,373
13 Mar 2024286.40286.60283.60286.00278.4117,848,967
12 Mar 2024284.00286.00282.80285.80278.2124,801,547
11 Mar 2024285.10286.60282.20282.20274.7133,775,456
08 Mar 2024284.70286.40282.90286.20278.6010,986,946
07 Mar 2024280.00284.40280.00283.70276.1746,615,901
06 Mar 2024276.60282.20276.16280.40272.9534,515,370
05 Mar 2024275.00276.30272.80276.30268.9625,660,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...