UK Markets close in 5 hrs 7 mins

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
265.23+0.23 (+0.09%)
As of 11:05AM BST. Market open.
Time period:
12 Aug 2021 - 12 Aug 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
12 Aug 2022265.10265.50262.70265.23265.23805,497
11 Aug 2022267.80268.00264.30265.00265.0010,560,766
10 Aug 2022264.00267.33263.20267.00267.0012,917,603
09 Aug 2022262.00264.20261.30263.70263.7018,507,868
08 Aug 2022263.00263.20260.80262.10262.109,072,499
05 Aug 2022264.10264.50261.90262.00262.009,992,833
04 Aug 2022264.30265.60263.00263.50263.5019,782,898
03 Aug 2022265.40265.40261.90264.00264.0011,497,095
02 Aug 2022264.60266.70264.30265.70265.709,841,784
01 Aug 2022262.50265.20262.10264.70264.7011,497,358
29 Jul 2022261.90264.80261.00262.60262.6014,948,820
28 Jul 2022261.80262.39259.00260.70260.708,783,984
27 Jul 2022261.00262.00258.80261.10261.1010,451,654
26 Jul 2022260.00262.10257.20258.70258.7036,029,231
25 Jul 2022259.00264.90258.30264.80264.8011,235,579
22 Jul 2022260.90263.00259.40259.40259.4011,634,162
21 Jul 2022259.70262.20258.90261.10261.1020,048,668
20 Jul 2022263.30263.80259.39259.80259.8011,754,360
19 Jul 2022258.90263.30258.30262.30262.3011,845,686
18 Jul 2022260.00262.50258.60260.00260.0010,818,474
15 Jul 2022257.80260.20256.40258.90258.9018,031,240
14 Jul 2022256.40257.40253.88256.60256.6024,161,648
13 Jul 2022259.20260.00255.20256.80256.8025,524,714
12 Jul 2022259.70260.04255.94259.80259.8014,120,907
11 Jul 2022260.10261.64257.45259.90259.9010,932,427
08 Jul 2022257.60262.00256.80261.80261.8017,243,847
07 Jul 2022259.40259.60256.50257.10257.1018,448,055
06 Jul 2022258.40262.20257.46257.80257.8020,603,256
05 Jul 2022258.80259.60254.40255.50255.5020,911,835
04 Jul 2022258.00258.40256.40257.50257.5021,740,199
01 Jul 2022254.80257.00253.30254.80254.8015,938,698
30 Jun 2022256.90259.35251.80255.50255.5019,369,885
29 Jun 2022255.10258.50254.60258.30258.3018,409,071
28 Jun 2022256.10258.30254.80256.60256.6013,921,165
27 Jun 2022256.20259.30254.40254.40254.4015,651,573
24 Jun 2022247.20256.50246.90255.40255.4041,635,966
23 Jun 2022247.00250.40246.40246.60246.6016,302,412
22 Jun 2022248.40250.70247.10247.50247.5025,208,493
21 Jun 2022251.40252.20248.80249.80249.8019,493,430
20 Jun 2022251.60254.00251.20251.90251.9044,005,413
17 Jun 2022247.50252.40245.90251.70251.7052,757,445
16 Jun 2022250.00250.30245.78249.70249.7026,083,593
15 Jun 2022248.40254.10248.01251.20251.2020,049,083
14 Jun 2022247.30249.90245.91246.70246.7021,703,697
13 Jun 2022249.00251.29242.30246.10246.1048,369,726
10 Jun 2022251.60253.70248.90250.10250.1049,110,196
09 Jun 2022259.00259.30252.20252.20252.2071,627,784
08 Jun 2022258.20260.50257.60259.70259.7032,460,306
07 Jun 2022259.60260.50255.40258.00258.0043,834,821
06 Jun 2022259.70263.61259.70260.50260.5030,882,193
01 Jun 2022260.30261.80258.00258.90258.9025,673,357
31 May 2022259.50260.00256.20259.00259.0068,110,817
30 May 2022259.90260.70258.50259.20259.2047,939,707
27 May 2022258.40259.80256.90258.50258.5027,234,262
26 May 2022255.80260.50255.80258.00258.0028,386,263
25 May 2022258.50259.60253.50255.30255.3045,789,623
24 May 2022261.60263.10258.30258.30258.3033,083,039
23 May 2022262.00264.30257.60261.90261.9044,475,588
20 May 2022257.80262.70256.64260.30260.3044,135,581
19 May 2022256.80257.30251.50255.10255.1026,734,333
18 May 2022278.50279.60266.10266.10266.1038,086,652
17 May 2022287.90289.00277.50278.30278.3018,318,934
16 May 2022280.30287.80279.70286.70286.7034,073,838
13 May 2022273.60281.20273.50281.20281.2031,697,488
12 May 2022272.70276.10269.30274.10274.1036,945,367
11 May 2022277.60277.70271.60275.90275.9025,274,731
10 May 2022276.50279.30275.20277.20277.2015,817,211
09 May 2022271.50276.10270.30275.50275.5020,894,168
06 May 2022271.60272.90269.20271.40271.4024,218,934
05 May 2022272.60274.30270.50271.70271.7020,595,778
04 May 2022276.00277.90270.10271.70271.7014,432,045
03 May 2022270.00277.40268.80276.70276.7032,592,907
29 Apr 2022271.30275.10270.76272.00272.0019,853,422
28 Apr 2022275.10275.20269.10272.30272.3013,764,025
27 Apr 2022271.40274.50268.20273.60273.6018,295,919
26 Apr 2022269.80273.00266.90270.20270.2021,212,383
25 Apr 2022263.00269.80260.39268.60268.6027,170,365
22 Apr 2022263.10267.80262.40265.60265.6027,395,245
21 Apr 2022267.00267.85263.60265.10265.1031,134,612
20 Apr 2022271.60271.60264.40266.50266.5026,404,476
19 Apr 2022266.30271.90265.40270.30270.3017,932,122
14 Apr 2022265.30266.30260.60266.30266.3021,590,115
13 Apr 2022260.50265.20251.61265.20265.2055,899,488
12 Apr 2022272.40273.20269.10270.60270.6030,845,024
11 Apr 2022271.30275.80270.90275.20275.2023,094,052
08 Apr 2022274.00274.00269.10271.30271.3016,593,150
07 Apr 2022273.80273.94270.70272.70272.7039,952,056
06 Apr 2022273.10274.79269.20272.70272.7021,349,175
05 Apr 2022276.30276.50270.87274.70274.7017,901,666
04 Apr 2022278.00283.40275.30275.90275.9016,375,245
01 Apr 2022276.80279.80276.50279.00279.0015,794,754
31 Mar 2022283.80284.43276.00276.00276.0027,239,027
30 Mar 2022281.10282.85277.41282.85282.8515,969,975
29 Mar 2022282.00283.30278.90280.25280.2511,669,993
28 Mar 2022276.90281.75276.24280.25280.2523,170,081
25 Mar 2022275.25277.45274.40275.75275.7511,965,173
24 Mar 2022275.70277.15274.25275.05275.0523,331,398
23 Mar 2022279.70281.55276.00276.10276.1023,790,844
22 Mar 2022278.70279.45277.35279.00279.0010,119,922
21 Mar 2022278.90280.00276.95277.35277.3518,122,847
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...