UK markets closed

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
228.30-0.70 (-0.31%)
At close: 06:29PM GMT
Time period:
07 Dec 2021 - 07 Dec 2022
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Dec 2022229.10230.70226.70228.30228.3020,869,299
06 Dec 2022230.30230.97228.66229.00229.0017,854,906
05 Dec 2022228.90230.70226.90230.10230.1026,977,689
02 Dec 2022228.20230.55226.88228.50228.5018,378,914
01 Dec 2022229.30231.60228.30228.70228.7015,117,999
30 Nov 2022234.20234.90227.00227.50227.5039,639,785
29 Nov 2022232.40235.26232.10233.00233.0013,560,580
28 Nov 2022234.60235.30232.40232.60232.6018,823,801
25 Nov 2022238.80238.80235.00235.00235.0019,431,321
24 Nov 2022236.10238.40235.60237.60237.607,637,881
23 Nov 2022235.80237.00232.10236.10236.1014,629,405
22 Nov 2022232.40236.60232.01235.00235.0021,359,948
21 Nov 2022231.00233.10229.63232.00232.0016,979,553
18 Nov 2022228.90232.31227.10231.30231.3016,638,035
17 Nov 2022226.60228.50224.00226.50226.5036,402,551
16 Nov 2022226.90228.00221.90225.90225.9020,526,334
15 Nov 2022230.40230.90226.90227.40227.4025,508,660
14 Nov 2022229.20232.00227.40230.40230.4013,405,558
11 Nov 2022226.90229.60224.70228.20228.2022,262,927
10 Nov 2022227.60229.90224.30227.90227.9020,535,543
09 Nov 2022230.60230.70225.80228.30228.3013,001,257
08 Nov 2022227.90230.60225.30230.30230.3066,963,847
07 Nov 2022223.20229.08222.00227.70227.7020,387,095
04 Nov 2022223.40224.30219.87223.20223.2013,500,112
03 Nov 2022215.90223.20215.30223.00223.0034,303,160
02 Nov 2022219.60219.60215.40216.80216.8015,440,992
01 Nov 2022216.50219.40216.22217.80217.8014,891,930
31 Oct 2022213.80216.60212.90215.10215.1026,842,636
28 Oct 2022212.90214.40211.20212.70212.7012,673,141
27 Oct 2022211.80215.63210.60212.80212.8012,229,574
26 Oct 2022211.30213.10209.00212.20212.2014,668,778
25 Oct 2022210.40219.90208.40211.00211.0018,374,358
24 Oct 2022210.50213.70208.10210.80210.8013,358,071
21 Oct 2022206.30211.10205.80209.20209.2015,487,858
20 Oct 2022203.60208.70202.90207.40207.4025,061,356
19 Oct 2022205.00205.50202.48205.00205.0010,079,511
18 Oct 2022206.40207.80203.10204.60204.6020,613,765
17 Oct 2022202.70206.80202.40205.70205.7024,254,964
14 Oct 2022203.10207.04202.10202.10202.1027,380,612
13 Oct 2022194.90203.20194.35200.90200.9024,014,980
13 Oct 20223.85 Dividend
12 Oct 2022205.20206.80199.15199.15195.3037,276,332
11 Oct 2022206.10209.10205.40207.00203.0034,098,870
10 Oct 2022199.75207.80199.60206.10202.1223,757,141
07 Oct 2022199.25203.50199.25200.70196.8223,877,625
06 Oct 2022205.10205.10199.19199.60195.7436,316,971
05 Oct 2022207.00213.40201.06201.30197.4137,300,768
04 Oct 2022210.30212.50208.30210.00205.9427,066,125
03 Oct 2022203.10208.90201.60208.90204.8625,763,676
30 Sept 2022199.90207.70199.90206.80202.8033,303,001
29 Sept 2022209.90210.80199.77200.30196.4333,341,399
28 Sept 2022212.90215.30206.50211.50207.4136,976,566
27 Sept 2022219.00221.30216.08216.10211.9231,334,076
26 Sept 2022219.50221.40215.00217.60213.3927,210,969
23 Sept 2022227.50228.30219.30220.20215.9422,232,183
22 Sept 2022224.60229.30223.38227.00222.6117,155,307
21 Sept 2022222.80229.70222.70225.80221.4331,007,842
20 Sept 2022232.30233.59222.90224.10219.7724,347,698
16 Sept 2022230.30233.43229.80231.50227.0244,996,454
15 Sept 2022237.70239.29230.90232.00227.5122,111,036
14 Sept 2022244.30245.80236.60237.30232.7119,277,022
13 Sept 2022250.80250.80243.79245.30240.5623,272,400
12 Sept 2022245.90254.20245.58253.10248.2120,926,432
09 Sept 2022238.30241.80237.80239.90235.2615,429,180
08 Sept 2022246.90248.60237.40237.40232.8116,987,062
07 Sept 2022255.60255.82249.30249.30244.4818,766,914
06 Sept 2022247.50257.30247.20255.90250.9526,470,494
05 Sept 2022243.40249.70243.40249.60244.7718,111,485
02 Sept 2022244.20247.81242.90247.70242.9115,608,722
01 Sept 2022247.80248.60243.75244.20239.4820,081,578
31 Aug 2022250.70251.50247.60248.70243.8929,846,680
30 Aug 2022250.20254.50250.20251.00246.1514,983,411
26 Aug 2022257.50258.28252.50252.70247.8113,199,502
25 Aug 2022259.30260.60256.50256.50251.5418,750,292
24 Aug 2022266.30266.70258.80259.40254.3923,955,949
23 Aug 2022269.00269.60264.90265.90260.7610,100,010
22 Aug 2022270.60270.79267.10270.40265.1710,877,448
19 Aug 2022272.00272.00268.50270.90265.6614,823,739
18 Aug 2022269.60271.80267.94270.70265.4715,911,945
17 Aug 2022268.80270.10268.00268.90263.7010,183,315
16 Aug 2022266.60268.40265.85267.90262.728,609,772
15 Aug 2022264.00266.72263.30266.20261.057,245,799
12 Aug 2022265.10265.50262.70263.40258.316,952,166
11 Aug 2022267.80268.00264.30265.00259.8810,560,766
10 Aug 2022264.00267.33263.20267.00261.8412,917,603
09 Aug 2022262.00264.20261.30263.70258.6018,507,868
08 Aug 2022263.00263.20260.80262.10257.039,072,499
05 Aug 2022264.10264.50261.90262.00256.939,992,833
04 Aug 2022264.30265.60263.00263.50258.4119,782,898
03 Aug 2022265.40265.40261.90264.00258.9011,497,095
02 Aug 2022264.60266.70264.30265.70260.569,841,784
01 Aug 2022262.50265.20262.10264.70259.5811,497,358
29 Jul 2022261.90264.80261.00262.60257.5214,948,820
28 Jul 2022261.80262.39259.00260.70255.668,783,984
27 Jul 2022261.00262.00258.80261.10256.0510,451,654
26 Jul 2022260.00262.10257.20258.70253.7036,029,231
25 Jul 2022259.00264.90258.30264.80259.6811,235,579
22 Jul 2022260.90263.00259.40259.40254.3911,634,162
21 Jul 2022259.70262.20258.90261.10256.0520,048,668
20 Jul 2022263.30263.80259.39259.80254.7811,754,360
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...