UK markets open in 1 hour 8 minutes

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
288.75+1.45 (+0.50%)
At close: 05:01PM GMT
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Jan 2022285.90288.75285.15288.75288.7516,457,165
20 Jan 2022289.00289.10286.48287.30287.3015,573,050
19 Jan 2022289.50291.25286.45287.85287.8516,181,221
18 Jan 2022288.50291.10287.50289.55289.5528,944,074
17 Jan 2022286.80290.90286.25289.45289.4515,723,634
14 Jan 2022290.85290.85284.05285.00285.0020,472,873
13 Jan 2022285.00289.70283.40289.70289.7025,955,230
12 Jan 2022293.50295.90289.25292.25292.2523,408,905
11 Jan 2022294.00295.70292.30292.30292.3031,665,127
10 Jan 2022288.90293.70288.15292.45292.4512,200,469
07 Jan 2022292.00292.09288.90289.05289.0517,895,696
06 Jan 2022293.40297.30291.95292.30292.3018,098,387
05 Jan 2022293.15297.40292.40296.70296.7015,115,370
04 Jan 2022292.55294.15291.05293.95293.9515,645,024
31 Dec 2021290.80290.95288.80289.90289.904,579,428
30 Dec 2021290.75293.15290.45291.25291.255,589,404
29 Dec 2021288.80292.35287.95291.05291.059,098,820
24 Dec 2021286.80288.25286.51287.90287.902,246,590
23 Dec 2021287.55288.55286.40288.35288.355,287,992
22 Dec 2021288.00288.29285.30287.55287.5522,026,120
21 Dec 2021288.25289.65287.00288.50288.5022,344,767
20 Dec 2021282.20287.70281.30287.60287.6013,973,344
17 Dec 2021281.40286.35281.20284.40284.4024,768,645
16 Dec 2021284.00284.20281.30282.40282.4023,098,284
15 Dec 2021285.70286.80282.20282.20282.2035,826,679
14 Dec 2021286.00287.30283.97284.75284.7518,688,348
13 Dec 2021284.15286.25283.30285.35285.3515,169,006
10 Dec 2021282.70285.25282.50284.40284.408,795,690
09 Dec 2021283.80285.00282.60283.00283.0022,018,185
08 Dec 2021283.95286.50282.40282.75282.7524,507,100
07 Dec 2021282.00284.60280.86284.30284.3018,157,765
06 Dec 2021281.00281.60278.75280.65280.659,229,342
03 Dec 2021278.90280.25278.00280.10280.1011,429,168
02 Dec 2021276.10277.90275.90277.85277.8514,079,248
01 Dec 2021277.95281.95276.55278.15278.1519,883,670
30 Nov 2021279.60280.55274.65276.75276.7545,278,292
29 Nov 2021280.35281.70279.00279.00279.0018,946,005
26 Nov 2021277.75280.50277.15279.15279.1530,012,027
25 Nov 2021280.50282.19279.95280.35280.357,857,840
24 Nov 2021279.50281.60278.75280.50280.5014,512,037
23 Nov 2021279.85283.60278.81279.80279.8018,907,665
22 Nov 2021279.55281.50278.10280.90280.9011,536,745
19 Nov 2021279.45280.55277.35278.85278.8516,817,659
18 Nov 2021278.30280.10276.90279.35279.3516,425,756
17 Nov 2021278.80280.35276.67277.85277.8515,903,590
16 Nov 2021285.30286.10280.30280.65280.6531,975,612
15 Nov 2021284.00286.25283.05285.90285.9012,569,645
12 Nov 2021284.05285.43283.40285.00285.0014,818,227
11 Nov 2021284.95284.95281.40283.70283.7011,864,636
10 Nov 2021278.65287.40278.60284.95284.9528,808,357
09 Nov 2021274.65279.70274.10278.50278.5073,070,662
08 Nov 2021274.70278.85274.31274.85274.8516,702,245
05 Nov 2021275.80279.30275.35275.35275.3510,284,665
04 Nov 2021273.70277.30273.65275.60275.6012,111,854
03 Nov 2021272.00274.05270.90273.55273.559,497,167
02 Nov 2021272.45273.08271.20272.00272.0028,505,501
01 Nov 2021270.90272.35268.35271.95271.9519,948,639
29 Oct 2021268.80271.25268.10269.90269.9017,637,504
28 Oct 2021272.65273.79269.60269.60269.6014,850,562
27 Oct 2021274.40282.95270.78271.55271.5513,101,935
26 Oct 2021273.70274.95273.05273.90273.9013,180,146
25 Oct 2021271.60274.30271.05273.70273.7011,723,177
22 Oct 2021270.15272.00269.40270.75270.759,969,625
21 Oct 2021272.40273.21269.52270.70270.7019,822,601
20 Oct 2021274.65276.36272.15272.15272.1513,165,659
19 Oct 2021270.35274.50269.90274.25274.2516,105,666
18 Oct 2021268.00271.35267.35269.50269.5014,269,641
15 Oct 2021267.00269.60265.90267.90267.9013,415,831
14 Oct 2021268.00268.17264.70266.00266.0012,996,859
14 Oct 20213.2 Dividend
13 Oct 2021270.00270.77267.50269.35266.1516,425,152
12 Oct 2021268.05270.10266.78270.10266.8913,647,122
11 Oct 2021275.25276.00268.20270.35267.1420,067,218
08 Oct 2021273.05276.95272.15275.60272.3342,375,008
07 Oct 2021271.80274.90268.65273.15269.9022,050,043
06 Oct 2021260.00272.59259.90268.05264.8736,276,698
05 Oct 2021252.25254.00251.70253.00249.9930,620,552
04 Oct 2021248.70254.10247.50251.65248.6616,135,198
01 Oct 2021251.20251.60246.60247.95245.0024,140,903
30 Sept 2021258.00258.70252.80253.30250.2925,267,698
29 Sept 2021256.95258.90256.10256.50253.4524,372,639
28 Sept 2021256.90259.00254.40256.35253.3014,567,503
27 Sept 2021258.90259.95257.10257.90254.8416,073,551
24 Sept 2021260.10260.50257.50257.50254.449,898,053
23 Sept 2021263.50264.52259.50259.55256.4713,317,828
22 Sept 2021258.75261.65258.05261.65258.5415,194,454
21 Sept 2021255.55257.85254.75257.20254.1418,373,464
20 Sept 2021254.85255.75252.05254.45251.4313,732,928
17 Sept 2021258.40259.75255.50255.95252.9127,477,915
16 Sept 2021255.70257.65255.70257.15254.0916,616,406
15 Sept 2021255.70256.21254.50254.70251.6728,415,386
14 Sept 2021255.95257.50254.75255.80252.7613,529,338
13 Sept 2021255.20257.50254.35256.20253.168,114,198
10 Sept 2021255.80256.25248.80254.40251.3810,426,523
09 Sept 2021256.00256.45253.90254.65251.6221,853,201
08 Sept 2021258.05258.25255.85257.00253.9510,320,904
07 Sept 2021257.55259.60257.04258.40255.3310,007,465
06 Sept 2021256.10259.40255.75257.40254.3411,505,289
03 Sept 2021257.10257.10254.99255.70252.668,532,606
02 Sept 2021255.50256.65254.10256.60253.5513,215,537
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...