TSCO.L - Tesco PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
22 May 2019238.50238.70234.40237.30237.304,021,291
21 May 2019234.50238.30234.20236.90236.9014,374,398
20 May 2019238.50239.60234.60234.70234.7055,575,363
17 May 2019238.90239.40237.60239.40239.4012,053,326
16 May 2019239.20240.00237.50239.80239.8023,973,281
16 May 20194.1 Dividend
15 May 2019241.70243.70240.90243.70239.6014,368,991
14 May 2019237.50242.70237.50242.00237.9321,759,273
13 May 2019242.50242.50237.00237.80233.8020,673,456
10 May 2019240.80243.50240.70242.10238.0313,524,913
09 May 2019242.70243.40239.80240.60236.5531,364,577
08 May 2019247.00247.50241.10243.50239.4023,990,297
07 May 2019247.20249.30243.90247.00242.8424,228,666
03 May 2019249.30249.60246.40247.40243.2413,379,453
02 May 2019253.50253.50247.60248.20244.0216,363,150
01 May 2019250.20252.30249.30250.80246.5813,124,482
30 Apr 2019248.90250.00246.90249.80245.6023,053,346
29 Apr 2019250.00250.50248.10248.30244.1214,945,402
26 Apr 2019248.40250.90248.30250.00245.7921,577,306
25 Apr 2019250.90251.70246.60248.40244.2226,861,755
24 Apr 2019253.20253.60250.70251.60247.3717,395,937
23 Apr 2019253.30254.10250.70253.00248.7435,844,425
18 Apr 2019250.80252.00249.00250.10245.8914,807,062
17 Apr 2019250.30252.10249.60250.30246.0919,461,399
16 Apr 2019248.90250.80247.40249.70245.5023,161,825
15 Apr 2019247.30249.60246.50249.30245.1123,995,517
12 Apr 2019247.60248.50245.90247.10242.9424,925,522
11 Apr 2019243.50249.40240.60248.30244.1235,497,712
10 Apr 2019236.30243.80233.90242.30238.2251,356,021
09 Apr 2019236.60239.00233.90233.90229.9633,408,973
08 Apr 2019236.70239.20236.10238.00234.0020,773,524
05 Apr 2019235.60238.20234.30236.90232.9129,740,722
04 Apr 2019236.30237.50235.10236.20232.2325,643,404
03 Apr 2019236.30237.80234.80236.60232.6235,044,502
02 Apr 2019233.20234.90231.90233.00229.0818,582,447
01 Apr 2019232.20236.30231.60233.00229.0817,398,724
29 Mar 2019230.10234.90230.10232.10228.2032,181,208
28 Mar 2019228.20231.10227.90229.00225.1519,406,897
27 Mar 2019229.20230.00227.70228.20224.3624,392,241
26 Mar 2019233.40234.30228.60228.70224.8519,025,174
25 Mar 2019232.00233.10230.10232.80228.8811,404,744
22 Mar 2019233.70236.60232.40233.20229.2817,367,636
21 Mar 2019234.60234.60230.90233.20229.2821,205,481
20 Mar 2019237.60239.10234.00234.50230.5521,385,128
19 Mar 2019234.80238.30234.70236.90232.9116,112,039
18 Mar 2019229.40235.90228.80235.40231.4418,733,371
15 Mar 2019228.50230.20227.50229.40225.5429,693,599
14 Mar 2019229.10230.70227.30228.30224.4616,097,860
13 Mar 2019228.60229.40226.60229.40225.5416,331,642
12 Mar 2019229.30229.70226.80228.30224.4617,378,714
11 Mar 2019230.40231.80227.50227.50223.6716,203,951
08 Mar 2019232.70233.30228.50228.50224.6622,888,218
07 Mar 2019232.30234.80232.10234.30230.3636,288,962
06 Mar 2019233.60234.10230.10232.30228.3922,728,313
05 Mar 2019229.60232.80228.70231.90228.0024,162,789
04 Mar 2019229.10230.70228.40229.20225.3426,526,225
01 Mar 2019226.50230.10224.30229.30225.4426,364,814
28 Feb 2019229.60229.60226.00226.00222.2033,598,257
27 Feb 2019228.90229.80225.20229.10225.2523,228,694
26 Feb 2019222.00229.10221.20228.40224.5627,132,501
25 Feb 2019223.50224.60221.70223.40219.6420,207,296
22 Feb 2019225.20226.00222.00222.80219.0528,251,012
21 Feb 2019228.00229.00224.70226.10222.3022,954,185
20 Feb 2019225.00229.00220.80227.40223.5732,598,414
19 Feb 2019223.00227.70222.00226.60222.7922,448,999
18 Feb 2019223.20224.80221.90223.30219.5413,002,334
15 Feb 2019216.30226.80215.50224.20220.4328,844,118
14 Feb 2019219.70221.60216.60217.90214.2331,176,313
13 Feb 2019223.30223.80218.20219.20215.5126,173,553
12 Feb 2019227.30227.30222.20223.50219.7419,433,593
11 Feb 2019225.00225.90222.90225.00221.2116,230,463
08 Feb 2019227.10228.30223.50224.20220.4316,400,248
07 Feb 2019229.70231.60227.40227.80223.9718,804,171
06 Feb 2019226.10231.00225.40229.70225.8431,634,370
05 Feb 2019221.50226.00220.70225.70221.9020,125,658
04 Feb 2019221.20223.00221.00221.50217.7717,872,865
01 Feb 2019223.80224.10220.30222.00218.2719,737,817
31 Jan 2019222.70224.10221.40223.10219.3524,294,703
30 Jan 2019221.20223.90219.50223.20219.4420,508,814
29 Jan 2019223.00223.60220.50220.90217.1839,391,119
28 Jan 2019224.70224.90218.70221.00217.2824,303,085
25 Jan 2019222.50226.10221.60224.90221.1216,305,335
24 Jan 2019222.50224.70221.70222.80219.0515,603,175
23 Jan 2019221.20225.30219.80223.60219.8423,320,620
22 Jan 2019220.40222.90218.60220.40216.6921,626,709
21 Jan 2019223.70224.20218.20220.70216.9923,541,788
18 Jan 2019220.90225.40220.10224.50220.7239,665,268
17 Jan 2019219.30220.10216.20219.10215.4116,322,582
16 Jan 2019218.10221.40217.50220.40216.6926,295,506
15 Jan 2019219.00219.50215.20218.10214.4335,674,865
14 Jan 2019217.00219.30215.50218.00214.3332,794,981
11 Jan 2019216.40219.20214.20218.00214.3327,475,496
10 Jan 2019213.80218.80211.90216.40212.7639,662,599
09 Jan 2019213.00214.90209.00211.80208.2436,057,434
08 Jan 2019202.00211.30201.00208.10204.6038,996,490
07 Jan 2019198.30203.00197.55202.50199.0944,425,553
04 Jan 2019199.45200.40196.60197.40194.0831,051,265
03 Jan 2019191.00199.95189.90199.35196.0044,356,508
02 Jan 2019189.40192.45188.10191.55188.3334,698,251
31 Dec 2018192.25193.85190.00190.10186.9010,408,186
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo you agree that Yahoo and partners may use Cookies for personalisation and other purposes