UK markets close in 7 minutes

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
278.90+2.10 (+0.76%)
As of 04:07PM GMT. Market open.
Time period:
23 Feb 2023 - 23 Feb 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
23 Feb 2024276.80278.90276.80278.90278.907,844,716
22 Feb 2024284.00284.30275.90276.80276.8020,826,795
21 Feb 2024285.60288.80283.10285.50285.5018,231,402
20 Feb 2024281.20285.30281.20284.50284.5011,066,121
19 Feb 2024279.50281.50278.60281.10281.1027,436,672
16 Feb 2024276.60280.10275.64279.60279.6040,962,745
15 Feb 2024278.10278.40274.00276.20276.2022,333,755
14 Feb 2024275.70278.80275.70277.20277.2017,059,908
13 Feb 2024278.80279.20272.30273.70273.7024,051,116
12 Feb 2024281.30281.80278.00279.60279.6013,404,103
09 Feb 2024284.50287.20279.90280.50280.5014,468,326
08 Feb 2024280.10282.90278.90280.40280.4014,538,147
07 Feb 2024290.20290.60280.00280.00280.0020,561,150
06 Feb 2024291.20293.20287.90289.90289.9010,955,424
05 Feb 2024290.80294.20289.70289.80289.8027,142,587
02 Feb 2024287.00293.00285.59290.80290.8047,106,808
01 Feb 2024286.00288.10281.10282.90282.9024,091,596
31 Jan 2024292.60292.70286.00286.60286.6023,820,605
30 Jan 2024292.90293.90289.74292.10292.1020,629,925
29 Jan 2024294.00295.80292.50292.50292.5028,189,066
26 Jan 2024298.40299.80291.40293.50293.5049,114,438
25 Jan 2024297.40300.40297.17298.80298.8029,401,444
24 Jan 2024297.60299.76296.50298.80298.8014,405,901
23 Jan 2024299.10299.90298.10298.80298.8020,268,686
22 Jan 2024297.50298.40296.20298.40298.4018,313,358
19 Jan 2024297.10299.00294.65296.00296.0029,823,297
18 Jan 2024298.60301.00295.40296.10296.1014,761,773
17 Jan 2024300.80301.50297.60299.60299.6024,082,825
16 Jan 2024300.00303.00299.10302.30302.3054,394,310
15 Jan 2024299.16301.80296.24300.60300.6022,434,800
12 Jan 2024293.60298.10293.20296.90296.9031,744,984
11 Jan 2024301.60303.60292.20292.40292.4038,982,889
10 Jan 2024299.00299.00294.50296.40296.4041,901,591
09 Jan 2024302.60303.70300.00300.50300.5013,630,120
08 Jan 2024300.70303.50298.80303.50303.5052,286,331
05 Jan 2024301.00303.50298.00300.90300.9017,897,323
04 Jan 2024297.40302.80296.75302.40302.4037,883,022
03 Jan 2024293.60298.40293.60297.80297.8017,204,236
02 Jan 2024292.00294.20291.10293.10293.1016,797,049
29 Dec 2023289.90290.50289.40290.50290.507,756,037
28 Dec 2023289.90290.10217.53289.00289.008,324,366
27 Dec 2023287.50290.20285.00289.20289.2011,591,504
22 Dec 2023288.00288.30286.40286.70286.705,946,555
21 Dec 2023288.00290.30286.40287.30287.308,433,921
20 Dec 2023290.70292.00284.40288.60288.6016,327,513
19 Dec 2023284.20286.90281.40286.10286.1079,752,994
18 Dec 2023282.80284.90281.10283.50283.5012,033,304
15 Dec 2023288.00289.80282.70282.70282.7036,110,457
14 Dec 2023291.30294.90225.03288.10288.1055,064,488
13 Dec 2023290.20292.30287.60289.00289.0030,133,362
12 Dec 2023291.00292.70288.80289.30289.3013,214,626
11 Dec 2023288.10291.30287.50290.50290.5012,077,470
08 Dec 2023289.40291.30286.80287.90287.9010,337,405
07 Dec 2023287.50289.00285.00288.50288.5013,043,859
06 Dec 2023285.70287.50282.30286.70286.7041,670,769
05 Dec 2023280.30285.50279.30284.10284.109,756,311
04 Dec 2023278.90282.30277.80281.20281.2014,230,323
01 Dec 2023280.00283.60278.80279.60279.6017,236,158
30 Nov 2023284.00286.20283.20285.80285.8037,135,974
29 Nov 2023283.60284.70282.50284.40284.4010,785,256
28 Nov 2023283.60286.90281.60283.80283.8013,319,402
27 Nov 2023284.00285.40282.00284.60284.6017,818,362
24 Nov 2023278.80283.90276.90283.80283.8028,355,398
23 Nov 2023280.40280.90277.50280.00280.006,923,259
22 Nov 2023278.10280.05275.30279.80279.8022,545,723
21 Nov 2023274.80277.00273.40276.50276.507,246,304
20 Nov 2023276.20277.70274.50274.70274.707,271,301
17 Nov 2023275.40287.00274.20276.00276.0019,057,313
16 Nov 2023277.65281.00273.70275.30275.3015,566,466
15 Nov 2023279.20280.90273.50273.50273.5031,655,259
14 Nov 2023281.80283.50278.60278.60278.6015,571,422
13 Nov 2023278.60281.90276.10281.50281.5014,927,225
10 Nov 2023279.60281.00276.70277.70277.7035,062,144
09 Nov 2023277.50279.70276.10279.30279.3010,332,472
08 Nov 2023277.20281.10276.10278.00278.0068,801,529
07 Nov 2023275.70278.10273.90277.00277.0022,937,967
06 Nov 2023275.80277.40273.10275.90275.9067,131,318
03 Nov 2023274.90277.30272.30275.80275.8013,930,639
02 Nov 2023277.00279.80269.40274.00274.0023,241,164
01 Nov 2023272.30274.00269.00271.00271.0019,455,338
31 Oct 2023272.10272.90268.70269.70269.7065,229,182
30 Oct 2023274.30275.20270.00270.00270.0022,122,222
27 Oct 2023273.00274.90271.00272.40272.4027,989,206
26 Oct 2023272.10276.70269.90273.10273.1018,089,673
25 Oct 2023272.00272.90269.80272.30272.3029,256,828
24 Oct 2023270.90274.00269.20272.60272.6015,232,402
23 Oct 2023271.90274.00269.40272.00272.0011,015,780
20 Oct 2023272.50273.80270.70272.70272.7019,800,075
19 Oct 2023274.60276.80272.10273.90273.9014,293,142
18 Oct 2023276.70278.20273.00275.30275.3024,964,931
17 Oct 2023274.40279.90272.60276.10276.1017,936,875
16 Oct 2023276.20278.70273.80274.30274.3025,311,602
13 Oct 2023279.40281.30275.60275.60275.6018,600,329
12 Oct 2023279.50283.40276.80279.20279.2016,999,877
12 Oct 20233.85 Dividend
11 Oct 2023279.00281.90277.10281.10277.2511,714,182
10 Oct 2023277.00280.40272.40280.40276.5642,153,295
09 Oct 2023278.00280.10273.80274.40270.6425,074,815
06 Oct 2023282.00283.60276.10278.40274.5922,319,226
05 Oct 2023273.70281.90272.70280.40276.5626,587,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...