TSCO.L - Tesco PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
28 May 2020230.30231.50228.00231.00231.001,878,889
27 May 2020225.00231.30224.50228.40228.4029,109,972
26 May 2020231.10231.85222.90224.30224.3029,642,653
22 May 2020224.20227.60221.99227.30227.3044,173,058
21 May 2020227.90228.90224.69227.10227.1030,682,431
21 May 20206.5 Dividend
20 May 2020235.00239.30234.20234.40227.9028,110,081
19 May 2020243.10244.69235.00237.50230.9128,236,123
18 May 2020240.40242.90237.00241.90235.1915,796,461
15 May 2020239.60242.90237.30240.00233.3420,939,710
14 May 2020245.30247.80236.60238.80232.1834,302,016
13 May 2020245.00250.01243.70248.20241.3228,638,792
12 May 2020236.40260.00235.10246.70239.8624,162,970
11 May 2020238.70238.80236.21238.10231.5020,049,702
07 May 2020234.10238.90233.90237.30230.7220,295,061
06 May 2020234.40236.20232.20234.50228.0028,330,342
05 May 2020236.70236.70232.90234.20227.7118,142,702
04 May 2020236.40237.70232.90233.80227.3222,763,764
01 May 2020232.30236.30230.90236.30229.7517,390,842
30 Apr 2020241.70242.10235.10235.10228.5839,459,424
29 Apr 2020235.60242.00234.90240.50233.8319,912,668
28 Apr 2020234.40237.10231.90236.20229.6539,108,375
27 Apr 2020237.80238.10233.00235.30228.7821,525,898
24 Apr 2020232.90236.10232.80236.10229.5523,243,848
23 Apr 2020239.60240.60233.90234.70228.1942,702,233
22 Apr 2020234.70240.40233.70240.10233.4422,191,762
21 Apr 2020232.00237.40232.00233.50227.0235,740,987
20 Apr 2020239.00239.00232.70235.30228.7841,930,456
17 Apr 2020239.90239.90233.71238.10231.5034,488,228
16 Apr 2020233.20236.92232.50235.80229.2624,022,566
15 Apr 2020234.80237.24230.60232.60226.1536,400,596
14 Apr 2020232.30238.40229.00235.10228.5821,982,818
09 Apr 2020222.90235.20221.80232.00225.5735,834,987
08 Apr 2020214.00222.90207.00222.90216.7248,163,487
07 Apr 2020226.00228.60220.20224.20217.9839,610,710
06 Apr 2020224.40230.72221.60221.60215.4530,891,710
03 Apr 2020219.10223.90215.41223.90217.6924,994,219
02 Apr 2020223.00226.80217.40218.80212.7324,226,051
01 Apr 2020222.30227.50217.70223.40217.2127,892,318
31 Mar 2020233.00237.90221.02228.80222.4642,281,151
30 Mar 2020233.80235.00223.51233.10226.6422,875,842
27 Mar 2020230.70233.30223.51232.60226.1546,249,721
26 Mar 2020216.10234.20215.60234.20227.7131,536,136
25 Mar 2020218.90223.30206.66221.50215.3649,194,772
24 Mar 2020221.40222.90208.50216.80210.7949,048,844
23 Mar 2020208.40225.00203.70212.20206.3259,806,092
20 Mar 2020235.00235.00213.30218.40212.3456,489,858
19 Mar 2020231.70237.30219.40226.10219.8372,679,247
18 Mar 2020222.00237.50218.30228.60222.2666,104,594
17 Mar 2020222.40226.00213.70225.90219.6450,511,694
16 Mar 2020218.20224.50209.70216.50210.5069,851,067
13 Mar 2020218.20234.10217.00220.10214.0076,604,759
12 Mar 2020225.40230.60210.40211.20205.3452,179,938
11 Mar 2020245.00246.00231.70232.10225.6641,742,715
10 Mar 2020244.30249.98241.70242.10235.3944,040,119
09 Mar 2020230.80243.30229.80240.50233.8357,907,942
06 Mar 2020238.20244.50237.50240.60233.9359,108,227
05 Mar 2020241.30242.10236.60240.90234.2235,445,713
04 Mar 2020236.30241.60234.40240.80234.1228,312,640
03 Mar 2020229.10237.50229.00235.10228.5834,298,708
02 Mar 2020235.00238.20226.65228.20221.8753,669,678
28 Feb 2020223.00229.20218.20228.50222.1660,398,592
27 Feb 2020238.70239.50229.00231.00224.5942,185,585
26 Feb 2020240.10242.46236.90241.40234.7129,321,037
25 Feb 2020249.90254.30241.70243.00236.2628,607,583
24 Feb 2020251.30252.20248.30249.30242.3925,171,567
21 Feb 2020254.30256.40253.70255.70248.6113,510,123
20 Feb 2020256.60258.60254.90254.90247.8314,323,561
19 Feb 2020257.00257.50254.80256.60249.4810,842,422
18 Feb 2020255.90332.67255.50256.50249.3924,528,978
17 Feb 2020258.00258.80256.20257.40250.2611,613,172
14 Feb 2020252.30258.55251.50255.80248.7115,112,459
13 Feb 2020256.50257.10251.10252.10245.1121,280,716
12 Feb 2020253.60257.50251.00256.60249.4817,450,233
11 Feb 2020257.40259.20253.60253.80246.7620,758,143
10 Feb 2020255.60258.40252.50256.80249.6818,127,964
07 Feb 2020254.60256.20252.40254.80247.7327,539,446
06 Feb 2020249.80255.40248.80254.40247.3521,748,285
05 Feb 2020248.80252.40248.00248.30241.4125,252,281
04 Feb 2020249.70251.40249.40250.30243.3614,192,324
03 Feb 2020247.40252.10247.00248.90242.0024,609,693
31 Jan 2020249.00249.40245.15246.90240.0517,276,237
30 Jan 2020244.60249.27244.14247.90241.0315,793,189
29 Jan 2020246.40246.90244.54246.10239.2814,556,978
28 Jan 2020245.80246.73243.80246.00239.1815,144,709
27 Jan 2020246.40247.70244.10245.30238.5019,855,004
24 Jan 2020244.50250.33244.25248.90242.0015,034,920
23 Jan 2020241.40243.00240.60243.00236.2616,345,657
22 Jan 2020244.20246.30241.10241.90235.1914,086,872
21 Jan 2020244.80245.90243.30244.60237.8212,297,230
20 Jan 2020248.00248.37246.20246.20239.376,899,797
17 Jan 2020247.00248.80246.70248.60241.7115,830,379
16 Jan 2020247.70248.71243.22245.00238.2119,289,517
15 Jan 2020250.50251.20246.10247.60240.7324,951,371
14 Jan 2020249.10250.65248.17250.10243.1615,914,883
13 Jan 2020249.70254.72247.09248.60241.7116,667,049
10 Jan 2020253.40254.72248.90249.40242.4830,755,283
09 Jan 2020252.40258.40252.37253.30246.2824,508,020
08 Jan 2020251.90253.67249.13251.00244.0425,252,706
07 Jan 2020254.10257.87253.60254.50247.4427,678,536
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more