UK markets closed

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
213.00-1.00 (-0.47%)
At close: 5:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2020214.10214.30212.08213.00213.0013,436,261
20 Oct 2020211.40214.60211.30214.00214.0011,457,150
19 Oct 2020213.90214.90211.20211.70211.7013,384,313
16 Oct 2020215.60218.10214.30214.30214.3018,648,577
15 Oct 2020217.90218.00213.70214.90214.9016,893,990
15 Oct 20203.2 Dividend
14 Oct 2020223.20224.88220.90221.50218.3040,265,321
13 Oct 2020220.10223.78219.30222.40219.1935,264,761
12 Oct 2020218.80220.80217.70219.10215.9342,032,242
09 Oct 2020217.00220.20216.00219.60216.4326,300,417
08 Oct 2020212.20217.70210.80215.70212.5820,369,995
07 Oct 2020225.00225.00211.40212.60209.5340,036,918
06 Oct 2020213.00214.70210.00214.00210.9124,814,296
05 Oct 2020210.90214.10210.80212.60209.5324,318,748
02 Oct 2020209.20210.40207.19210.00206.9721,248,419
01 Oct 2020211.60213.60209.48210.70207.6616,727,151
30 Sep 2020214.90216.70212.40212.50209.4329,384,599
29 Sep 2020217.60218.57214.20215.00211.8929,286,553
28 Sep 2020217.10219.50217.10218.00214.8515,405,866
25 Sep 2020220.50220.50215.40216.00212.8830,025,193
24 Sep 2020221.90224.38219.10219.10215.9326,487,314
23 Sep 2020227.30228.40223.80223.80220.5720,500,963
22 Sep 2020226.40228.10225.10225.90222.6423,522,185
21 Sep 2020219.10226.20217.30225.50222.2428,401,850
18 Sep 2020214.00220.30214.00219.60216.4343,959,329
17 Sep 2020214.00217.50214.00215.20212.0921,459,924
16 Sep 2020218.90220.10215.30215.80212.6819,362,031
15 Sep 2020217.60220.65215.70219.80216.6223,465,920
14 Sep 2020220.80221.50217.40217.40214.2616,855,977
11 Sep 2020219.90222.00219.60220.80217.6112,022,833
10 Sep 2020222.90224.30218.70220.00216.8225,930,412
09 Sep 2020220.30225.30219.80223.60220.3714,450,048
08 Sep 2020217.70220.50217.10220.40217.2218,963,915
07 Sep 2020215.90218.30215.55217.30214.1610,497,066
04 Sep 2020213.90218.40213.50215.80212.6823,955,376
03 Sep 2020217.90221.20215.20215.20212.0926,762,600
02 Sep 2020215.50219.78215.40217.00213.8730,465,492
01 Sep 2020220.00221.30213.60214.60211.5032,155,459
28 Aug 2020221.90222.70218.70218.70215.5434,152,308
27 Aug 2020222.90223.70221.60221.90218.6913,010,345
26 Aug 2020223.40224.70222.44223.30220.0711,881,776
25 Aug 2020226.80229.00223.40224.30221.0617,881,802
24 Aug 2020227.70229.50224.20227.00223.7212,877,687
21 Aug 2020226.60228.10224.20227.50224.2115,438,979
20 Aug 2020226.90227.00222.70225.00221.7513,846,327
19 Aug 2020228.00228.00225.00227.70224.4113,311,646
18 Aug 2020228.40231.80226.70228.30225.0017,360,644
17 Aug 2020228.10229.70226.40228.90225.5915,589,945
14 Aug 2020228.00229.30224.69228.00224.7115,852,246
13 Aug 2020230.30231.11228.26228.90225.5910,169,599
12 Aug 2020225.10231.20224.30230.90227.5617,856,585
11 Aug 2020226.30227.90224.20224.70221.4517,316,572
10 Aug 2020224.20226.51223.03225.40222.1416,217,472
07 Aug 2020222.40224.10220.90223.70220.4715,230,168
06 Aug 2020220.50223.30219.80222.60219.3818,931,256
05 Aug 2020223.90224.50220.40221.70218.5030,488,972
04 Aug 2020218.00222.40218.00222.40219.1916,475,428
03 Aug 2020217.20222.00216.20219.20216.0325,669,713
31 Jul 2020218.60219.26216.70217.10213.9621,266,147
30 Jul 2020221.20221.20216.70218.00214.8524,539,787
29 Jul 2020218.90221.80218.20221.60218.4016,969,002
28 Jul 2020219.80221.40217.59218.00214.8522,984,560
27 Jul 2020220.80221.10218.80220.00216.8217,619,678
24 Jul 2020215.10220.70214.80220.70217.5132,900,351
23 Jul 2020214.40217.70212.50216.00212.8826,279,651
22 Jul 2020215.10215.60212.50214.50211.4029,687,329
21 Jul 2020215.20219.10214.50216.80213.6726,587,857
20 Jul 2020213.50215.00212.00214.10211.0125,092,778
17 Jul 2020216.10217.40214.20214.60211.5021,706,778
16 Jul 2020213.10215.90213.10215.90212.7829,895,819
15 Jul 2020213.70216.80212.00214.40211.3033,368,065
14 Jul 2020213.50216.70211.60213.10210.0234,970,786
13 Jul 2020216.20217.90213.50215.00211.8925,624,131
10 Jul 2020210.50215.60210.50214.80211.7020,613,773
09 Jul 2020216.00217.40211.40211.60208.5429,935,973
08 Jul 2020217.10220.00215.00215.00211.8929,815,836
07 Jul 2020218.30221.30217.90218.20215.0525,103,128
06 Jul 2020223.00224.40218.90218.90215.7426,415,524
03 Jul 2020223.80224.70220.90221.50218.30152,331,136
02 Jul 2020224.80226.50221.80221.80218.6030,716,407
01 Jul 2020227.70229.30222.80223.30220.0722,580,147
30 Jun 2020230.50232.80228.10228.10224.8023,639,811
29 Jun 2020230.20232.60227.10232.10228.7522,132,088
26 Jun 2020221.90232.00221.40230.70227.3725,876,574
25 Jun 2020225.30227.20223.90226.40223.1324,173,435
24 Jun 2020229.00229.70226.71227.30224.0223,975,801
23 Jun 2020234.00234.50228.70230.70227.3731,243,302
22 Jun 2020226.90234.00225.80233.10229.7354,027,689
19 Jun 2020226.50229.50225.60227.40224.1148,672,880
18 Jun 2020228.40230.10225.90226.40223.1323,388,517
17 Jun 2020226.80228.30225.30227.00223.7218,525,957
16 Jun 2020224.10244.80223.10225.80222.5420,143,747
15 Jun 2020222.60229.40222.00222.10218.8921,657,653
12 Jun 2020226.00227.70222.80226.20222.9329,456,042
11 Jun 2020224.10229.40223.20227.70224.4129,727,930
10 Jun 2020222.60229.40222.60227.00223.7235,494,759
09 Jun 2020224.70228.30221.60223.40220.1734,824,966
08 Jun 2020226.60229.20224.80228.70225.4047,493,416
05 Jun 2020232.20232.70226.80227.70224.4124,887,105
04 Jun 2020229.10232.20228.00231.10227.7618,725,392
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...