Tesco PLC (TSCO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 04:10PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 29 Jun 2022 | 255.10 | 258.20 | 254.60 | 258.00 | 258.00 | 6,365,774 |
| 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 |
| 19 May 2022 | 7.7 Dividend | |||||
| 18 May 2022 | 278.50 | 279.60 | 266.10 | 266.10 | 258.40 | 38,086,652 |
| 17 May 2022 | 287.90 | 289.00 | 277.50 | 278.30 | 270.25 | 18,318,934 |
| 16 May 2022 | 280.30 | 287.80 | 279.70 | 286.70 | 278.40 | 34,073,838 |
| 13 May 2022 | 273.60 | 281.20 | 273.50 | 281.20 | 273.06 | 31,697,488 |
| 12 May 2022 | 272.70 | 276.10 | 269.30 | 274.10 | 266.17 | 36,945,367 |
| 11 May 2022 | 277.60 | 277.70 | 271.60 | 275.90 | 267.92 | 25,274,731 |
| 10 May 2022 | 276.50 | 279.30 | 275.20 | 277.20 | 269.18 | 15,817,211 |
| 09 May 2022 | 271.50 | 276.10 | 270.30 | 275.50 | 267.53 | 20,894,168 |
| 06 May 2022 | 271.60 | 272.90 | 269.20 | 271.40 | 263.55 | 24,218,934 |
| 05 May 2022 | 272.60 | 274.30 | 270.50 | 271.70 | 263.84 | 20,595,778 |
| 04 May 2022 | 276.00 | 277.90 | 270.10 | 271.70 | 263.84 | 14,432,045 |
| 03 May 2022 | 270.00 | 277.40 | 268.80 | 276.70 | 268.69 | 32,592,907 |
| 29 Apr 2022 | 271.30 | 275.10 | 270.76 | 272.00 | 264.13 | 19,853,422 |
| 28 Apr 2022 | 275.10 | 275.20 | 269.10 | 272.30 | 264.42 | 13,764,025 |
| 27 Apr 2022 | 271.40 | 274.50 | 268.20 | 273.60 | 265.68 | 18,295,919 |
| 26 Apr 2022 | 269.80 | 273.00 | 266.90 | 270.20 | 262.38 | 21,212,383 |
| 25 Apr 2022 | 263.00 | 269.80 | 260.39 | 268.60 | 260.83 | 27,170,365 |
| 22 Apr 2022 | 263.10 | 267.80 | 262.40 | 265.60 | 257.91 | 27,395,245 |
| 21 Apr 2022 | 267.00 | 267.85 | 263.60 | 265.10 | 257.43 | 31,134,612 |
| 20 Apr 2022 | 271.60 | 271.60 | 264.40 | 266.50 | 258.79 | 26,404,476 |
| 19 Apr 2022 | 266.30 | 271.90 | 265.40 | 270.30 | 262.48 | 17,932,122 |
| 14 Apr 2022 | 265.30 | 266.30 | 260.60 | 266.30 | 258.59 | 21,590,115 |
| 13 Apr 2022 | 260.50 | 265.20 | 251.61 | 265.20 | 257.53 | 55,899,488 |
| 12 Apr 2022 | 272.40 | 273.20 | 269.10 | 270.60 | 262.77 | 30,845,024 |
| 11 Apr 2022 | 271.30 | 275.80 | 270.90 | 275.20 | 267.24 | 23,094,052 |
| 08 Apr 2022 | 274.00 | 274.00 | 269.10 | 271.30 | 263.45 | 16,593,150 |
| 07 Apr 2022 | 273.80 | 273.94 | 270.70 | 272.70 | 264.81 | 39,952,056 |
| 06 Apr 2022 | 273.10 | 274.79 | 269.20 | 272.70 | 264.81 | 21,349,175 |
| 05 Apr 2022 | 276.30 | 276.50 | 270.87 | 274.70 | 266.75 | 17,901,666 |
| 04 Apr 2022 | 278.00 | 283.40 | 275.30 | 275.90 | 267.92 | 16,375,245 |
| 01 Apr 2022 | 276.80 | 279.80 | 276.50 | 279.00 | 270.93 | 15,794,754 |
| 31 Mar 2022 | 283.80 | 284.43 | 276.00 | 276.00 | 268.01 | 27,239,027 |
| 30 Mar 2022 | 281.10 | 282.85 | 277.41 | 282.85 | 274.67 | 15,969,975 |
| 29 Mar 2022 | 282.00 | 283.30 | 278.90 | 280.25 | 272.14 | 11,669,993 |
| 28 Mar 2022 | 276.90 | 281.75 | 276.24 | 280.25 | 272.14 | 23,170,081 |
| 25 Mar 2022 | 275.25 | 277.45 | 274.40 | 275.75 | 267.77 | 11,965,173 |
| 24 Mar 2022 | 275.70 | 277.15 | 274.25 | 275.05 | 267.09 | 23,331,398 |
| 23 Mar 2022 | 279.70 | 281.55 | 276.00 | 276.10 | 268.11 | 23,790,844 |
| 22 Mar 2022 | 278.70 | 279.45 | 277.35 | 279.00 | 270.93 | 10,119,922 |
| 21 Mar 2022 | 278.90 | 280.00 | 276.95 | 277.35 | 269.32 | 18,122,847 |
| 18 Mar 2022 | 273.75 | 278.75 | 273.75 | 278.75 | 270.68 | 62,267,047 |
| 17 Mar 2022 | 278.25 | 278.60 | 273.65 | 277.40 | 269.37 | 21,003,002 |
| 16 Mar 2022 | 281.15 | 282.00 | 277.20 | 277.65 | 269.62 | 58,925,183 |
| 15 Mar 2022 | 275.70 | 280.25 | 275.45 | 278.50 | 270.44 | 21,868,430 |
| 14 Mar 2022 | 273.25 | 276.95 | 269.85 | 276.95 | 268.94 | 16,929,410 |
| 11 Mar 2022 | 275.05 | 276.15 | 271.05 | 272.75 | 264.86 | 18,570,526 |
| 10 Mar 2022 | 274.15 | 278.30 | 271.05 | 274.10 | 266.17 | 23,151,672 |
| 09 Mar 2022 | 269.50 | 275.80 | 268.59 | 274.80 | 266.85 | 26,734,246 |
| 08 Mar 2022 | 267.40 | 274.40 | 264.40 | 266.05 | 258.35 | 38,090,212 |
| 07 Mar 2022 | 272.20 | 276.70 | 264.40 | 272.80 | 264.91 | 35,502,104 |
| 04 Mar 2022 | 280.50 | 281.50 | 275.35 | 275.35 | 267.38 | 26,838,109 |
| 03 Mar 2022 | 281.60 | 283.55 | 277.75 | 281.40 | 273.26 | 24,159,569 |
| 02 Mar 2022 | 283.65 | 286.85 | 277.48 | 282.65 | 274.47 | 34,519,806 |
| 01 Mar 2022 | 289.35 | 293.64 | 283.95 | 283.95 | 275.73 | 22,462,044 |
| 28 Feb 2022 | 285.25 | 289.95 | 283.10 | 289.75 | 281.37 | 28,809,655 |
| 25 Feb 2022 | 280.30 | 288.40 | 279.20 | 286.55 | 278.26 | 22,322,138 |
| 24 Feb 2022 | 285.85 | 287.35 | 278.85 | 279.65 | 271.56 | 24,807,025 |
| 23 Feb 2022 | 287.65 | 292.25 | 286.75 | 290.85 | 282.43 | 13,842,823 |
| 22 Feb 2022 | 285.25 | 288.10 | 284.35 | 287.60 | 279.28 | 14,596,330 |
| 21 Feb 2022 | 294.90 | 295.75 | 286.05 | 287.60 | 279.28 | 17,167,712 |
| 18 Feb 2022 | 294.20 | 295.55 | 293.70 | 294.20 | 285.69 | 17,704,725 |
| 17 Feb 2022 | 294.10 | 296.40 | 290.85 | 293.70 | 285.20 | 12,173,470 |
| 16 Feb 2022 | 300.00 | 300.30 | 291.92 | 294.75 | 286.22 | 17,253,400 |
| 15 Feb 2022 | 296.75 | 299.75 | 295.95 | 299.20 | 290.54 | 10,094,582 |
| 14 Feb 2022 | 296.75 | 298.05 | 293.76 | 295.40 | 286.85 | 13,115,184 |
| 11 Feb 2022 | 296.05 | 298.15 | 295.17 | 298.15 | 289.52 | 23,077,069 |
| 10 Feb 2022 | 294.55 | 297.45 | 293.86 | 297.00 | 288.41 | 16,026,114 |
| 09 Feb 2022 | 293.35 | 295.45 | 292.92 | 293.70 | 285.20 | 17,872,207 |
| 08 Feb 2022 | 292.00 | 294.35 | 291.05 | 291.65 | 283.21 | 18,261,077 |
| 07 Feb 2022 | 295.70 | 297.32 | 290.32 | 291.40 | 282.97 | 21,619,089 |
| 04 Feb 2022 | 297.60 | 299.20 | 294.88 | 295.55 | 287.00 | 16,693,242 |
| *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.
