What UK stock market listing rules change mean

The reforms address a number of recommendations made in the UK Listing Review and the Kalifa Review of UK FinTech

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp

Add to watchlist

280.05

+2.20

(+0.79%)

As of 03:39PM GMT. Market open.

Show:

Historical prices

Frequency:

Daily

Currency in GBp

Date	Open	High	Low	Close*	Adj. close**	Volume
03 Dec 2021	278.90	280.20	278.00	280.05	280.05	4,889,542
02 Dec 2021	276.10	277.90	275.90	277.85	277.85	14,079,248
01 Dec 2021	277.95	281.95	276.55	278.15	278.15	19,883,670
30 Nov 2021	279.60	280.55	274.65	276.75	276.75	45,278,292
29 Nov 2021	280.35	281.70	279.00	279.00	279.00	18,946,005
26 Nov 2021	277.75	280.50	277.15	279.15	279.15	30,012,027
25 Nov 2021	280.50	282.19	279.95	280.35	280.35	7,857,840
24 Nov 2021	279.50	281.60	278.75	280.50	280.50	14,512,037
23 Nov 2021	279.85	283.60	278.81	279.80	279.80	18,907,665
22 Nov 2021	279.55	281.50	278.10	280.90	280.90	11,536,745
19 Nov 2021	279.45	280.55	277.35	278.85	278.85	16,817,659
18 Nov 2021	278.30	280.10	276.90	279.35	279.35	16,425,756
17 Nov 2021	278.80	280.35	276.67	277.85	277.85	15,903,590
16 Nov 2021	285.30	286.10	280.30	280.65	280.65	31,975,612
15 Nov 2021	284.00	286.25	283.05	285.90	285.90	12,569,645
12 Nov 2021	284.05	285.43	283.40	285.00	285.00	14,818,227
11 Nov 2021	284.95	284.95	281.40	283.70	283.70	11,864,636
10 Nov 2021	278.65	287.40	278.60	284.95	284.95	28,808,357
09 Nov 2021	274.65	279.70	274.10	278.50	278.50	73,070,662
08 Nov 2021	274.70	278.85	274.31	274.85	274.85	16,702,245
05 Nov 2021	275.80	279.30	275.35	275.35	275.35	10,284,665
04 Nov 2021	273.70	277.30	273.65	275.60	275.60	12,111,854
03 Nov 2021	272.00	274.05	270.90	273.55	273.55	9,497,167
02 Nov 2021	272.45	273.08	271.20	272.00	272.00	28,505,501
01 Nov 2021	270.90	272.35	268.35	271.95	271.95	19,948,639
29 Oct 2021	268.80	271.25	268.10	269.90	269.90	17,637,504
28 Oct 2021	272.65	273.79	269.60	269.60	269.60	14,850,562
27 Oct 2021	274.40	282.95	270.78	271.55	271.55	13,101,935
26 Oct 2021	273.70	274.95	273.05	273.90	273.90	13,180,146
25 Oct 2021	271.60	274.30	271.05	273.70	273.70	11,723,177
22 Oct 2021	270.15	272.00	269.40	270.75	270.75	9,969,625
21 Oct 2021	272.40	273.21	269.52	270.70	270.70	19,822,601
20 Oct 2021	274.65	276.36	272.15	272.15	272.15	13,165,659
19 Oct 2021	270.35	274.50	269.90	274.25	274.25	16,105,666
18 Oct 2021	268.00	271.35	267.35	269.50	269.50	14,269,641
15 Oct 2021	267.00	269.60	265.90	267.90	267.90	13,415,831
14 Oct 2021	268.00	268.17	264.70	266.00	266.00	12,996,859
14 Oct 2021	3.2 Dividend
13 Oct 2021	270.00	270.77	267.50	269.35	266.15	16,425,152
12 Oct 2021	268.05	270.10	266.78	270.10	266.89	13,647,122
11 Oct 2021	275.25	276.00	268.20	270.35	267.14	20,067,218
08 Oct 2021	273.05	276.95	272.15	275.60	272.33	42,375,008
07 Oct 2021	271.80	274.90	268.65	273.15	269.90	22,050,043
06 Oct 2021	260.00	272.59	259.90	268.05	264.87	36,276,698
05 Oct 2021	252.25	254.00	251.70	253.00	249.99	30,620,552
04 Oct 2021	248.70	254.10	247.50	251.65	248.66	16,135,198
01 Oct 2021	251.20	251.60	246.60	247.95	245.00	24,140,903
30 Sept 2021	258.00	258.70	252.80	253.30	250.29	25,267,698
29 Sept 2021	256.95	258.90	256.10	256.50	253.45	24,372,639
28 Sept 2021	256.90	259.00	254.40	256.35	253.30	14,567,503
27 Sept 2021	258.90	259.95	257.10	257.90	254.84	16,073,551
24 Sept 2021	260.10	260.50	257.50	257.50	254.44	9,898,053
23 Sept 2021	263.50	264.52	259.50	259.55	256.47	13,317,828
22 Sept 2021	258.75	261.65	258.05	261.65	258.54	15,194,454
21 Sept 2021	255.55	257.85	254.75	257.20	254.14	18,373,464
20 Sept 2021	254.85	255.75	252.05	254.45	251.43	13,732,928
17 Sept 2021	258.40	259.75	255.50	255.95	252.91	27,477,915
16 Sept 2021	255.70	257.65	255.70	257.15	254.09	16,616,406
15 Sept 2021	255.70	256.21	254.50	254.70	251.67	28,415,386
14 Sept 2021	255.95	257.50	254.75	255.80	252.76	13,529,338
13 Sept 2021	255.20	257.50	254.35	256.20	253.16	8,114,198
10 Sept 2021	255.80	256.25	248.80	254.40	251.38	10,426,523
09 Sept 2021	256.00	256.45	253.90	254.65	251.62	21,853,201
08 Sept 2021	258.05	258.25	255.85	257.00	253.95	10,320,904
07 Sept 2021	257.55	259.60	257.04	258.40	255.33	10,007,465
06 Sept 2021	256.10	259.40	255.75	257.40	254.34	11,505,289
03 Sept 2021	257.10	257.10	254.99	255.70	252.66	8,532,606
02 Sept 2021	255.50	256.65	254.10	256.60	253.55	13,215,537
01 Sept 2021	256.20	258.56	254.80	256.00	252.96	15,871,532
31 Aug 2021	257.95	257.95	253.85	255.15	252.12	23,098,046
27 Aug 2021	254.20	258.26	254.00	254.85	251.82	14,549,367
26 Aug 2021	251.70	253.50	251.15	253.00	249.99	11,438,243
25 Aug 2021	250.20	251.70	249.80	251.55	248.56	8,641,920
24 Aug 2021	251.90	252.85	248.45	251.05	248.07	19,723,272
23 Aug 2021	248.00	252.80	203.33	251.50	248.51	15,758,622
20 Aug 2021	244.65	247.40	244.20	246.50	243.57	15,199,293
19 Aug 2021	243.85	244.95	241.33	244.00	241.10	14,168,274
18 Aug 2021	246.00	247.20	243.75	245.30	242.39	10,728,813
17 Aug 2021	239.70	246.20	239.00	245.25	242.34	19,749,456
16 Aug 2021	242.60	244.23	240.60	242.10	239.22	6,994,404
13 Aug 2021	241.55	242.95	240.95	242.95	240.06	10,918,907
12 Aug 2021	238.60	241.90	238.48	241.20	238.33	14,025,742
11 Aug 2021	235.90	239.25	235.30	238.90	236.06	11,808,674
10 Aug 2021	234.05	235.21	233.37	234.50	231.71	10,508,875
09 Aug 2021	232.40	234.40	232.25	233.65	230.87	17,219,563
06 Aug 2021	232.15	233.60	231.50	233.15	230.38	9,738,771
05 Aug 2021	233.15	234.35	231.45	231.85	229.10	10,405,987
04 Aug 2021	236.15	236.50	233.35	233.35	230.58	13,208,022
03 Aug 2021	233.30	235.70	232.30	235.40	232.60	11,209,068
02 Aug 2021	234.00	234.35	231.75	233.60	230.82	10,984,155
30 Jul 2021	230.60	233.85	230.48	233.00	230.23	18,330,077
29 Jul 2021	-	-	-	-	-	-
28 Jul 2021	233.45	235.25	233.15	233.15	230.38	26,063,823
27 Jul 2021	232.25	234.45	231.95	234.40	231.62	11,082,952
26 Jul 2021	233.15	234.20	232.15	232.40	229.64	8,216,790
23 Jul 2021	232.50	235.51	232.25	234.30	231.52	17,053,387
22 Jul 2021	232.05	233.45	231.15	231.80	229.05	11,126,909
21 Jul 2021	229.65	232.07	229.25	231.30	228.55	14,312,681
20 Jul 2021	231.65	233.45	229.42	229.65	226.92	26,657,755
19 Jul 2021	233.60	235.55	230.65	231.20	228.45	40,024,765
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1007,130.88+1.67(+0.02%)

FTSE 25022,648.24-36.60(-0.16%)

AIM1,185.81-2.93(-0.25%)

GBP/EUR1.1727-0.0039(-0.33%)

GBP/USD1.3229-0.0073(-0.55%)

BTC-GBP42,361.71-439.68(-1.03%)

What UK stock market listing rules change mean

Tesco PLC (TSCO.L)

FTSE 100
7,130.88
+1.67(+0.02%)

FTSE 250
22,648.24
-36.60(-0.16%)

AIM
1,185.81
-2.93(-0.25%)

GBP/EUR
1.1727
-0.0039(-0.33%)

GBP/USD
1.3229
-0.0073(-0.55%)

BTC-GBP
42,361.71
-439.68(-1.03%)