TSCO.L - Tesco PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Oct 2019244.40247.70244.34245.50245.5026,717,137
18 Oct 2019243.00247.50241.50244.00244.0036,101,611
17 Oct 2019242.50246.80239.60242.60242.6054,274,321
16 Oct 2019243.50245.40238.10243.30243.3024,753,652
15 Oct 2019239.50245.40237.00244.20244.2049,567,722
14 Oct 2019241.80244.12224.00239.10239.1015,803,297
11 Oct 2019228.10244.40224.00242.20242.2053,067,768
10 Oct 2019225.10227.61220.70227.40227.4025,956,898
10 Oct 20192.65 Dividend
09 Oct 2019230.20231.00226.80227.30224.6521,644,497
08 Oct 2019238.10238.10229.50229.80227.1228,025,353
07 Oct 2019237.00237.60234.50237.00234.2432,687,067
04 Oct 2019236.80238.09233.13237.20234.4330,218,957
03 Oct 2019238.90242.00233.40236.30233.5545,624,693
02 Oct 2019233.00245.00232.60240.00237.2046,807,258
01 Oct 2019241.70243.69239.40239.50236.7124,506,645
30 Sep 2019243.60244.64241.00241.00238.1950,167,703
27 Sep 2019241.20246.40240.70244.50241.6518,389,605
26 Sep 2019238.10242.60237.20240.90238.0920,874,633
25 Sep 2019238.60240.30235.54237.90235.1325,015,148
24 Sep 2019241.10243.00239.10239.60236.8121,705,037
23 Sep 2019241.00241.50237.70240.40237.6042,016,925
20 Sep 2019235.60242.00235.31241.50238.6857,179,694
19 Sep 2019235.00236.50233.80236.50233.7413,365,096
18 Sep 2019234.10237.00234.10235.50232.7515,563,851
17 Sep 2019236.10237.98233.20234.50231.7719,884,681
16 Sep 2019238.70240.80236.80237.50234.7319,724,054
13 Sep 2019235.10241.10234.94240.40237.6015,546,377
12 Sep 2019235.90238.10234.70235.90233.1524,358,775
11 Sep 2019231.80236.40231.80234.30231.5720,143,721
10 Sep 2019226.00231.50224.20231.40228.7050,705,473
09 Sep 2019233.50233.90230.20230.60227.9113,752,051
06 Sep 2019228.60232.90228.60232.50229.7919,441,535
05 Sep 2019228.70229.75227.00229.30226.6319,137,896
04 Sep 2019227.50229.07225.80227.50224.8516,964,079
03 Sep 2019224.70225.20220.50225.00222.3818,486,956
02 Sep 2019220.10225.30220.01224.20221.5924,771,037
30 Aug 2019218.80222.40218.10219.20216.6418,440,746
29 Aug 2019218.60220.00217.62218.80216.2515,523,530
28 Aug 2019213.90220.19212.90218.80216.2526,943,445
27 Aug 2019211.60214.70210.70213.70211.2136,966,882
23 Aug 2019214.90216.30212.60212.60210.1218,134,633
22 Aug 2019213.60217.00213.44213.50211.0126,246,128
21 Aug 2019215.70216.40213.90214.30211.8017,193,007
20 Aug 2019218.80220.00215.40215.70213.1923,255,681
19 Aug 2019216.10219.92214.70219.70217.1421,993,246
16 Aug 2019212.20216.10212.20216.10213.5820,571,388
15 Aug 2019215.10216.10211.70213.10210.6222,863,536
14 Aug 2019214.10215.80213.30214.30211.8017,941,146
13 Aug 2019216.10217.10213.17214.10211.6017,078,697
12 Aug 2019219.00220.00216.40216.80214.2711,213,225
09 Aug 2019218.50219.73216.70218.20215.6616,271,384
08 Aug 2019217.80220.19215.90219.70217.1417,198,969
07 Aug 2019217.50217.50215.14216.80214.2724,285,715
06 Aug 2019216.60217.60213.80214.90212.3920,975,729
05 Aug 2019218.60219.94216.20217.10214.57125,912,626
02 Aug 2019222.10224.50220.40220.70218.1331,861,094
01 Aug 2019221.90226.80221.10224.00221.3920,291,970
31 Jul 2019223.00226.30222.02223.30220.7030,377,737
30 Jul 2019227.70227.70222.90223.20220.6022,860,596
29 Jul 2019225.80229.90224.80226.70224.0625,432,005
26 Jul 2019226.90227.40223.50226.00223.3723,467,372
25 Jul 2019229.50229.50225.40226.90224.2516,472,723
24 Jul 2019229.40230.70227.20228.00225.3421,169,586
23 Jul 2019235.50235.90227.20229.90227.2229,760,637
22 Jul 2019238.20239.20235.20235.20232.4619,096,958
19 Jul 2019236.90239.00236.70238.30235.5212,715,030
18 Jul 2019237.70239.20235.20236.70233.9419,767,859
17 Jul 2019238.80240.30238.00238.50235.7214,911,912
16 Jul 2019239.80242.20238.60238.90236.1120,891,610
15 Jul 2019241.40243.00238.40240.20237.4023,670,151
12 Jul 2019240.80242.10239.40242.10239.2820,876,719
11 Jul 2019238.00242.30237.20241.30238.4927,463,352
10 Jul 2019233.80239.00233.60237.10234.3418,303,272
09 Jul 2019234.00236.20233.30233.60230.8820,342,793
08 Jul 2019237.20238.30234.40234.70231.9633,430,786
05 Jul 2019235.00239.80234.30237.30234.5314,897,242
04 Jul 2019234.00236.40234.00234.90232.1612,342,138
03 Jul 2019232.50235.00230.40233.80231.0730,895,788
02 Jul 2019231.70233.70230.80231.70229.0016,696,133
01 Jul 2019228.90232.80226.60231.40228.7018,557,246
28 Jun 2019227.90228.40225.80226.70224.0625,872,675
27 Jun 2019224.30229.10224.20227.20224.5516,841,609
26 Jun 2019227.50228.60222.80224.20221.5923,809,197
25 Jun 2019231.10232.00224.60228.20225.5444,188,240
24 Jun 2019236.00238.20230.50231.30228.6037,648,361
21 Jun 2019236.00238.70235.30236.70233.9484,353,765
20 Jun 2019235.50237.40231.90236.60233.8430,739,501
19 Jun 2019238.50238.50232.10235.00232.2670,787,117
18 Jun 2019228.00236.90222.30235.50232.7540,675,396
17 Jun 2019225.00227.90223.60227.00224.3517,124,502
14 Jun 2019228.60231.00223.20224.40221.7826,621,489
13 Jun 2019220.00230.30220.00229.50226.8230,252,615
12 Jun 2019228.00232.10225.60227.50224.8523,177,458
11 Jun 2019233.00233.40227.50227.50224.8522,392,754
10 Jun 2019230.40232.10228.90230.40227.7110,494,663
07 Jun 2019228.90230.10227.70229.40226.7316,931,485
06 Jun 2019228.40231.70227.30229.10226.4315,692,726
05 Jun 2019229.70232.60227.70227.90225.2422,470,175
04 Jun 2019224.30230.00223.80228.80226.1322,139,618
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...
By using Yahoo, you agree that we and our partners can use cookies for purposes such as customising content and advertising. See our Privacy Policy to learn more