Tesco PLC (TSCO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
As of 03:22PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Jan 2022 | 289.50 | 291.25 | 287.75 | 287.93 | 287.93 | 7,396,977 |
| 18 Jan 2022 | 288.50 | 291.10 | 287.50 | 289.55 | 289.55 | 28,944,074 |
| 17 Jan 2022 | 286.80 | 290.90 | 286.25 | 289.45 | 289.45 | 15,723,634 |
| 14 Jan 2022 | 290.85 | 290.85 | 284.05 | 285.00 | 285.00 | 20,472,873 |
| 13 Jan 2022 | 285.00 | 289.70 | 283.40 | 289.70 | 289.70 | 25,955,230 |
| 12 Jan 2022 | 293.50 | 295.90 | 289.25 | 292.25 | 292.25 | 23,408,905 |
| 11 Jan 2022 | 294.00 | 295.70 | 292.30 | 292.30 | 292.30 | 31,665,127 |
| 10 Jan 2022 | 288.90 | 293.70 | 288.15 | 292.45 | 292.45 | 12,200,469 |
| 07 Jan 2022 | 292.00 | 292.09 | 288.90 | 289.05 | 289.05 | 17,895,696 |
| 06 Jan 2022 | 293.40 | 297.30 | 291.95 | 292.30 | 292.30 | 18,098,387 |
| 05 Jan 2022 | 293.15 | 297.40 | 292.40 | 296.70 | 296.70 | 15,115,370 |
| 04 Jan 2022 | 292.55 | 294.15 | 291.05 | 293.95 | 293.95 | 15,645,024 |
| 31 Dec 2021 | 290.80 | 290.95 | 288.80 | 289.90 | 289.90 | 4,579,428 |
| 30 Dec 2021 | 290.75 | 293.15 | 290.45 | 291.25 | 291.25 | 5,589,404 |
| 29 Dec 2021 | 288.80 | 292.35 | 287.95 | 291.05 | 291.05 | 9,098,820 |
| 24 Dec 2021 | 286.80 | 288.25 | 286.51 | 287.90 | 287.90 | 2,246,590 |
| 23 Dec 2021 | 287.55 | 288.55 | 286.40 | 288.35 | 288.35 | 5,287,992 |
| 22 Dec 2021 | 288.00 | 288.29 | 285.30 | 287.55 | 287.55 | 22,026,120 |
| 21 Dec 2021 | 288.25 | 289.65 | 287.00 | 288.50 | 288.50 | 22,344,767 |
| 20 Dec 2021 | 282.20 | 287.70 | 281.30 | 287.60 | 287.60 | 13,973,344 |
| 17 Dec 2021 | 281.40 | 286.35 | 281.20 | 284.40 | 284.40 | 24,768,645 |
| 16 Dec 2021 | 284.00 | 284.20 | 281.30 | 282.40 | 282.40 | 23,098,284 |
| 15 Dec 2021 | 285.70 | 286.80 | 282.20 | 282.20 | 282.20 | 35,826,679 |
| 14 Dec 2021 | 286.00 | 287.30 | 283.97 | 284.75 | 284.75 | 18,688,348 |
| 13 Dec 2021 | 284.15 | 286.25 | 283.30 | 285.35 | 285.35 | 15,169,006 |
| 10 Dec 2021 | 282.70 | 285.25 | 282.50 | 284.40 | 284.40 | 8,795,690 |
| 09 Dec 2021 | 283.80 | 285.00 | 282.60 | 283.00 | 283.00 | 22,018,185 |
| 08 Dec 2021 | 283.95 | 286.50 | 282.40 | 282.75 | 282.75 | 24,507,100 |
| 07 Dec 2021 | 282.00 | 284.60 | 280.86 | 284.30 | 284.30 | 18,157,765 |
| 06 Dec 2021 | 281.00 | 281.60 | 278.75 | 280.65 | 280.65 | 9,229,342 |
| 03 Dec 2021 | 278.90 | 280.25 | 278.00 | 280.10 | 280.10 | 11,429,168 |
| 02 Dec 2021 | 276.10 | 277.90 | 275.90 | 277.85 | 277.85 | 14,079,248 |
| 01 Dec 2021 | 277.95 | 281.95 | 276.55 | 278.15 | 278.15 | 19,883,670 |
| 30 Nov 2021 | 279.60 | 280.55 | 274.65 | 276.75 | 276.75 | 45,278,292 |
| 29 Nov 2021 | 280.35 | 281.70 | 279.00 | 279.00 | 279.00 | 18,946,005 |
| 26 Nov 2021 | 277.75 | 280.50 | 277.15 | 279.15 | 279.15 | 30,012,027 |
| 25 Nov 2021 | 280.50 | 282.19 | 279.95 | 280.35 | 280.35 | 7,857,840 |
| 24 Nov 2021 | 279.50 | 281.60 | 278.75 | 280.50 | 280.50 | 14,512,037 |
| 23 Nov 2021 | 279.85 | 283.60 | 278.81 | 279.80 | 279.80 | 18,907,665 |
| 22 Nov 2021 | 279.55 | 281.50 | 278.10 | 280.90 | 280.90 | 11,536,745 |
| 19 Nov 2021 | 279.45 | 280.55 | 277.35 | 278.85 | 278.85 | 16,817,659 |
| 18 Nov 2021 | 278.30 | 280.10 | 276.90 | 279.35 | 279.35 | 16,425,756 |
| 17 Nov 2021 | 278.80 | 280.35 | 276.67 | 277.85 | 277.85 | 15,903,590 |
| 16 Nov 2021 | 285.30 | 286.10 | 280.30 | 280.65 | 280.65 | 31,975,612 |
| 15 Nov 2021 | 284.00 | 286.25 | 283.05 | 285.90 | 285.90 | 12,569,645 |
| 12 Nov 2021 | 284.05 | 285.43 | 283.40 | 285.00 | 285.00 | 14,818,227 |
| 11 Nov 2021 | 284.95 | 284.95 | 281.40 | 283.70 | 283.70 | 11,864,636 |
| 10 Nov 2021 | 278.65 | 287.40 | 278.60 | 284.95 | 284.95 | 28,808,357 |
| 09 Nov 2021 | 274.65 | 279.70 | 274.10 | 278.50 | 278.50 | 73,070,662 |
| 08 Nov 2021 | 274.70 | 278.85 | 274.31 | 274.85 | 274.85 | 16,702,245 |
| 05 Nov 2021 | 275.80 | 279.30 | 275.35 | 275.35 | 275.35 | 10,284,665 |
| 04 Nov 2021 | 273.70 | 277.30 | 273.65 | 275.60 | 275.60 | 12,111,854 |
| 03 Nov 2021 | 272.00 | 274.05 | 270.90 | 273.55 | 273.55 | 9,497,167 |
| 02 Nov 2021 | 272.45 | 273.08 | 271.20 | 272.00 | 272.00 | 28,505,501 |
| 01 Nov 2021 | 270.90 | 272.35 | 268.35 | 271.95 | 271.95 | 19,948,639 |
| 29 Oct 2021 | 268.80 | 271.25 | 268.10 | 269.90 | 269.90 | 17,637,504 |
| 28 Oct 2021 | 272.65 | 273.79 | 269.60 | 269.60 | 269.60 | 14,850,562 |
| 27 Oct 2021 | 274.40 | 282.95 | 270.78 | 271.55 | 271.55 | 13,101,935 |
| 26 Oct 2021 | 273.70 | 274.95 | 273.05 | 273.90 | 273.90 | 13,180,146 |
| 25 Oct 2021 | 271.60 | 274.30 | 271.05 | 273.70 | 273.70 | 11,723,177 |
| 22 Oct 2021 | 270.15 | 272.00 | 269.40 | 270.75 | 270.75 | 9,969,625 |
| 21 Oct 2021 | 272.40 | 273.21 | 269.52 | 270.70 | 270.70 | 19,822,601 |
| 20 Oct 2021 | 274.65 | 276.36 | 272.15 | 272.15 | 272.15 | 13,165,659 |
| 19 Oct 2021 | 270.35 | 274.50 | 269.90 | 274.25 | 274.25 | 16,105,666 |
| 18 Oct 2021 | 268.00 | 271.35 | 267.35 | 269.50 | 269.50 | 14,269,641 |
| 15 Oct 2021 | 267.00 | 269.60 | 265.90 | 267.90 | 267.90 | 13,415,831 |
| 14 Oct 2021 | 268.00 | 268.17 | 264.70 | 266.00 | 266.00 | 12,996,859 |
| 14 Oct 2021 | 3.2 Dividend | |||||
| 13 Oct 2021 | 270.00 | 270.77 | 267.50 | 269.35 | 266.15 | 16,425,152 |
| 12 Oct 2021 | 268.05 | 270.10 | 266.78 | 270.10 | 266.89 | 13,647,122 |
| 11 Oct 2021 | 275.25 | 276.00 | 268.20 | 270.35 | 267.14 | 20,067,218 |
| 08 Oct 2021 | 273.05 | 276.95 | 272.15 | 275.60 | 272.33 | 42,375,008 |
| 07 Oct 2021 | 271.80 | 274.90 | 268.65 | 273.15 | 269.90 | 22,050,043 |
| 06 Oct 2021 | 260.00 | 272.59 | 259.90 | 268.05 | 264.87 | 36,276,698 |
| 05 Oct 2021 | 252.25 | 254.00 | 251.70 | 253.00 | 249.99 | 30,620,552 |
| 04 Oct 2021 | 248.70 | 254.10 | 247.50 | 251.65 | 248.66 | 16,135,198 |
| 01 Oct 2021 | 251.20 | 251.60 | 246.60 | 247.95 | 245.00 | 24,140,903 |
| 30 Sept 2021 | 258.00 | 258.70 | 252.80 | 253.30 | 250.29 | 25,267,698 |
| 29 Sept 2021 | 256.95 | 258.90 | 256.10 | 256.50 | 253.45 | 24,372,639 |
| 28 Sept 2021 | 256.90 | 259.00 | 254.40 | 256.35 | 253.30 | 14,567,503 |
| 27 Sept 2021 | 258.90 | 259.95 | 257.10 | 257.90 | 254.84 | 16,073,551 |
| 24 Sept 2021 | 260.10 | 260.50 | 257.50 | 257.50 | 254.44 | 9,898,053 |
| 23 Sept 2021 | 263.50 | 264.52 | 259.50 | 259.55 | 256.47 | 13,317,828 |
| 22 Sept 2021 | 258.75 | 261.65 | 258.05 | 261.65 | 258.54 | 15,194,454 |
| 21 Sept 2021 | 255.55 | 257.85 | 254.75 | 257.20 | 254.14 | 18,373,464 |
| 20 Sept 2021 | 254.85 | 255.75 | 252.05 | 254.45 | 251.43 | 13,732,928 |
| 17 Sept 2021 | 258.40 | 259.75 | 255.50 | 255.95 | 252.91 | 27,477,915 |
| 16 Sept 2021 | 255.70 | 257.65 | 255.70 | 257.15 | 254.09 | 16,616,406 |
| 15 Sept 2021 | 255.70 | 256.21 | 254.50 | 254.70 | 251.67 | 28,415,386 |
| 14 Sept 2021 | 255.95 | 257.50 | 254.75 | 255.80 | 252.76 | 13,529,338 |
| 13 Sept 2021 | 255.20 | 257.50 | 254.35 | 256.20 | 253.16 | 8,114,198 |
| 10 Sept 2021 | 255.80 | 256.25 | 248.80 | 254.40 | 251.38 | 10,426,523 |
| 09 Sept 2021 | 256.00 | 256.45 | 253.90 | 254.65 | 251.62 | 21,853,201 |
| 08 Sept 2021 | 258.05 | 258.25 | 255.85 | 257.00 | 253.95 | 10,320,904 |
| 07 Sept 2021 | 257.55 | 259.60 | 257.04 | 258.40 | 255.33 | 10,007,465 |
| 06 Sept 2021 | 256.10 | 259.40 | 255.75 | 257.40 | 254.34 | 11,505,289 |
| 03 Sept 2021 | 257.10 | 257.10 | 254.99 | 255.70 | 252.66 | 8,532,606 |
| 02 Sept 2021 | 255.50 | 256.65 | 254.10 | 256.60 | 253.55 | 13,215,537 |
| 01 Sept 2021 | 256.20 | 258.56 | 254.80 | 256.00 | 252.96 | 15,871,532 |
| 31 Aug 2021 | 257.95 | 257.95 | 253.85 | 255.15 | 252.12 | 23,098,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
