Tesco PLC (TSCO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 11:05AM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 12 Aug 2022 | 265.10 | 265.50 | 262.70 | 265.23 | 265.23 | 805,497 |
| 11 Aug 2022 | 267.80 | 268.00 | 264.30 | 265.00 | 265.00 | 10,560,766 |
| 10 Aug 2022 | 264.00 | 267.33 | 263.20 | 267.00 | 267.00 | 12,917,603 |
| 09 Aug 2022 | 262.00 | 264.20 | 261.30 | 263.70 | 263.70 | 18,507,868 |
| 08 Aug 2022 | 263.00 | 263.20 | 260.80 | 262.10 | 262.10 | 9,072,499 |
| 05 Aug 2022 | 264.10 | 264.50 | 261.90 | 262.00 | 262.00 | 9,992,833 |
| 04 Aug 2022 | 264.30 | 265.60 | 263.00 | 263.50 | 263.50 | 19,782,898 |
| 03 Aug 2022 | 265.40 | 265.40 | 261.90 | 264.00 | 264.00 | 11,497,095 |
| 02 Aug 2022 | 264.60 | 266.70 | 264.30 | 265.70 | 265.70 | 9,841,784 |
| 01 Aug 2022 | 262.50 | 265.20 | 262.10 | 264.70 | 264.70 | 11,497,358 |
| 29 Jul 2022 | 261.90 | 264.80 | 261.00 | 262.60 | 262.60 | 14,948,820 |
| 28 Jul 2022 | 261.80 | 262.39 | 259.00 | 260.70 | 260.70 | 8,783,984 |
| 27 Jul 2022 | 261.00 | 262.00 | 258.80 | 261.10 | 261.10 | 10,451,654 |
| 26 Jul 2022 | 260.00 | 262.10 | 257.20 | 258.70 | 258.70 | 36,029,231 |
| 25 Jul 2022 | 259.00 | 264.90 | 258.30 | 264.80 | 264.80 | 11,235,579 |
| 22 Jul 2022 | 260.90 | 263.00 | 259.40 | 259.40 | 259.40 | 11,634,162 |
| 21 Jul 2022 | 259.70 | 262.20 | 258.90 | 261.10 | 261.10 | 20,048,668 |
| 20 Jul 2022 | 263.30 | 263.80 | 259.39 | 259.80 | 259.80 | 11,754,360 |
| 19 Jul 2022 | 258.90 | 263.30 | 258.30 | 262.30 | 262.30 | 11,845,686 |
| 18 Jul 2022 | 260.00 | 262.50 | 258.60 | 260.00 | 260.00 | 10,818,474 |
| 15 Jul 2022 | 257.80 | 260.20 | 256.40 | 258.90 | 258.90 | 18,031,240 |
| 14 Jul 2022 | 256.40 | 257.40 | 253.88 | 256.60 | 256.60 | 24,161,648 |
| 13 Jul 2022 | 259.20 | 260.00 | 255.20 | 256.80 | 256.80 | 25,524,714 |
| 12 Jul 2022 | 259.70 | 260.04 | 255.94 | 259.80 | 259.80 | 14,120,907 |
| 11 Jul 2022 | 260.10 | 261.64 | 257.45 | 259.90 | 259.90 | 10,932,427 |
| 08 Jul 2022 | 257.60 | 262.00 | 256.80 | 261.80 | 261.80 | 17,243,847 |
| 07 Jul 2022 | 259.40 | 259.60 | 256.50 | 257.10 | 257.10 | 18,448,055 |
| 06 Jul 2022 | 258.40 | 262.20 | 257.46 | 257.80 | 257.80 | 20,603,256 |
| 05 Jul 2022 | 258.80 | 259.60 | 254.40 | 255.50 | 255.50 | 20,911,835 |
| 04 Jul 2022 | 258.00 | 258.40 | 256.40 | 257.50 | 257.50 | 21,740,199 |
| 01 Jul 2022 | 254.80 | 257.00 | 253.30 | 254.80 | 254.80 | 15,938,698 |
| 30 Jun 2022 | 256.90 | 259.35 | 251.80 | 255.50 | 255.50 | 19,369,885 |
| 29 Jun 2022 | 255.10 | 258.50 | 254.60 | 258.30 | 258.30 | 18,409,071 |
| 28 Jun 2022 | 256.10 | 258.30 | 254.80 | 256.60 | 256.60 | 13,921,165 |
| 27 Jun 2022 | 256.20 | 259.30 | 254.40 | 254.40 | 254.40 | 15,651,573 |
| 24 Jun 2022 | 247.20 | 256.50 | 246.90 | 255.40 | 255.40 | 41,635,966 |
| 23 Jun 2022 | 247.00 | 250.40 | 246.40 | 246.60 | 246.60 | 16,302,412 |
| 22 Jun 2022 | 248.40 | 250.70 | 247.10 | 247.50 | 247.50 | 25,208,493 |
| 21 Jun 2022 | 251.40 | 252.20 | 248.80 | 249.80 | 249.80 | 19,493,430 |
| 20 Jun 2022 | 251.60 | 254.00 | 251.20 | 251.90 | 251.90 | 44,005,413 |
| 17 Jun 2022 | 247.50 | 252.40 | 245.90 | 251.70 | 251.70 | 52,757,445 |
| 16 Jun 2022 | 250.00 | 250.30 | 245.78 | 249.70 | 249.70 | 26,083,593 |
| 15 Jun 2022 | 248.40 | 254.10 | 248.01 | 251.20 | 251.20 | 20,049,083 |
| 14 Jun 2022 | 247.30 | 249.90 | 245.91 | 246.70 | 246.70 | 21,703,697 |
| 13 Jun 2022 | 249.00 | 251.29 | 242.30 | 246.10 | 246.10 | 48,369,726 |
| 10 Jun 2022 | 251.60 | 253.70 | 248.90 | 250.10 | 250.10 | 49,110,196 |
| 09 Jun 2022 | 259.00 | 259.30 | 252.20 | 252.20 | 252.20 | 71,627,784 |
| 08 Jun 2022 | 258.20 | 260.50 | 257.60 | 259.70 | 259.70 | 32,460,306 |
| 07 Jun 2022 | 259.60 | 260.50 | 255.40 | 258.00 | 258.00 | 43,834,821 |
| 06 Jun 2022 | 259.70 | 263.61 | 259.70 | 260.50 | 260.50 | 30,882,193 |
| 01 Jun 2022 | 260.30 | 261.80 | 258.00 | 258.90 | 258.90 | 25,673,357 |
| 31 May 2022 | 259.50 | 260.00 | 256.20 | 259.00 | 259.00 | 68,110,817 |
| 30 May 2022 | 259.90 | 260.70 | 258.50 | 259.20 | 259.20 | 47,939,707 |
| 27 May 2022 | 258.40 | 259.80 | 256.90 | 258.50 | 258.50 | 27,234,262 |
| 26 May 2022 | 255.80 | 260.50 | 255.80 | 258.00 | 258.00 | 28,386,263 |
| 25 May 2022 | 258.50 | 259.60 | 253.50 | 255.30 | 255.30 | 45,789,623 |
| 24 May 2022 | 261.60 | 263.10 | 258.30 | 258.30 | 258.30 | 33,083,039 |
| 23 May 2022 | 262.00 | 264.30 | 257.60 | 261.90 | 261.90 | 44,475,588 |
| 20 May 2022 | 257.80 | 262.70 | 256.64 | 260.30 | 260.30 | 44,135,581 |
| 19 May 2022 | 256.80 | 257.30 | 251.50 | 255.10 | 255.10 | 26,734,333 |
| 18 May 2022 | 278.50 | 279.60 | 266.10 | 266.10 | 266.10 | 38,086,652 |
| 17 May 2022 | 287.90 | 289.00 | 277.50 | 278.30 | 278.30 | 18,318,934 |
| 16 May 2022 | 280.30 | 287.80 | 279.70 | 286.70 | 286.70 | 34,073,838 |
| 13 May 2022 | 273.60 | 281.20 | 273.50 | 281.20 | 281.20 | 31,697,488 |
| 12 May 2022 | 272.70 | 276.10 | 269.30 | 274.10 | 274.10 | 36,945,367 |
| 11 May 2022 | 277.60 | 277.70 | 271.60 | 275.90 | 275.90 | 25,274,731 |
| 10 May 2022 | 276.50 | 279.30 | 275.20 | 277.20 | 277.20 | 15,817,211 |
| 09 May 2022 | 271.50 | 276.10 | 270.30 | 275.50 | 275.50 | 20,894,168 |
| 06 May 2022 | 271.60 | 272.90 | 269.20 | 271.40 | 271.40 | 24,218,934 |
| 05 May 2022 | 272.60 | 274.30 | 270.50 | 271.70 | 271.70 | 20,595,778 |
| 04 May 2022 | 276.00 | 277.90 | 270.10 | 271.70 | 271.70 | 14,432,045 |
| 03 May 2022 | 270.00 | 277.40 | 268.80 | 276.70 | 276.70 | 32,592,907 |
| 29 Apr 2022 | 271.30 | 275.10 | 270.76 | 272.00 | 272.00 | 19,853,422 |
| 28 Apr 2022 | 275.10 | 275.20 | 269.10 | 272.30 | 272.30 | 13,764,025 |
| 27 Apr 2022 | 271.40 | 274.50 | 268.20 | 273.60 | 273.60 | 18,295,919 |
| 26 Apr 2022 | 269.80 | 273.00 | 266.90 | 270.20 | 270.20 | 21,212,383 |
| 25 Apr 2022 | 263.00 | 269.80 | 260.39 | 268.60 | 268.60 | 27,170,365 |
| 22 Apr 2022 | 263.10 | 267.80 | 262.40 | 265.60 | 265.60 | 27,395,245 |
| 21 Apr 2022 | 267.00 | 267.85 | 263.60 | 265.10 | 265.10 | 31,134,612 |
| 20 Apr 2022 | 271.60 | 271.60 | 264.40 | 266.50 | 266.50 | 26,404,476 |
| 19 Apr 2022 | 266.30 | 271.90 | 265.40 | 270.30 | 270.30 | 17,932,122 |
| 14 Apr 2022 | 265.30 | 266.30 | 260.60 | 266.30 | 266.30 | 21,590,115 |
| 13 Apr 2022 | 260.50 | 265.20 | 251.61 | 265.20 | 265.20 | 55,899,488 |
| 12 Apr 2022 | 272.40 | 273.20 | 269.10 | 270.60 | 270.60 | 30,845,024 |
| 11 Apr 2022 | 271.30 | 275.80 | 270.90 | 275.20 | 275.20 | 23,094,052 |
| 08 Apr 2022 | 274.00 | 274.00 | 269.10 | 271.30 | 271.30 | 16,593,150 |
| 07 Apr 2022 | 273.80 | 273.94 | 270.70 | 272.70 | 272.70 | 39,952,056 |
| 06 Apr 2022 | 273.10 | 274.79 | 269.20 | 272.70 | 272.70 | 21,349,175 |
| 05 Apr 2022 | 276.30 | 276.50 | 270.87 | 274.70 | 274.70 | 17,901,666 |
| 04 Apr 2022 | 278.00 | 283.40 | 275.30 | 275.90 | 275.90 | 16,375,245 |
| 01 Apr 2022 | 276.80 | 279.80 | 276.50 | 279.00 | 279.00 | 15,794,754 |
| 31 Mar 2022 | 283.80 | 284.43 | 276.00 | 276.00 | 276.00 | 27,239,027 |
| 30 Mar 2022 | 281.10 | 282.85 | 277.41 | 282.85 | 282.85 | 15,969,975 |
| 29 Mar 2022 | 282.00 | 283.30 | 278.90 | 280.25 | 280.25 | 11,669,993 |
| 28 Mar 2022 | 276.90 | 281.75 | 276.24 | 280.25 | 280.25 | 23,170,081 |
| 25 Mar 2022 | 275.25 | 277.45 | 274.40 | 275.75 | 275.75 | 11,965,173 |
| 24 Mar 2022 | 275.70 | 277.15 | 274.25 | 275.05 | 275.05 | 23,331,398 |
| 23 Mar 2022 | 279.70 | 281.55 | 276.00 | 276.10 | 276.10 | 23,790,844 |
| 22 Mar 2022 | 278.70 | 279.45 | 277.35 | 279.00 | 279.00 | 10,119,922 |
| 21 Mar 2022 | 278.90 | 280.00 | 276.95 | 277.35 | 277.35 | 18,122,847 |
| *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.
