TSCO.L - Tesco PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
19 Aug 2019216.10219.90214.70219.70219.7016,676,602
16 Aug 2019212.20216.10212.20216.10216.1020,571,388
15 Aug 2019215.10216.10211.70213.10213.1022,863,536
14 Aug 2019214.10215.80213.30214.30214.3017,941,146
13 Aug 2019216.10217.10213.17214.10214.1017,078,697
12 Aug 2019219.00220.00216.40216.80216.8011,213,225
09 Aug 2019218.50219.73216.70218.20218.2016,271,384
08 Aug 2019217.80220.19215.90219.70219.7017,198,969
07 Aug 2019217.50217.50215.14216.80216.8024,285,715
06 Aug 2019216.60217.60213.80214.90214.9020,975,729
05 Aug 2019218.60219.94216.20217.10217.10125,912,626
02 Aug 2019222.10224.50220.40220.70220.7031,861,094
01 Aug 2019221.90226.80221.10224.00224.0020,291,970
31 Jul 2019223.00226.30222.02223.30223.3030,377,737
30 Jul 2019227.70227.70222.90223.20223.2022,860,596
29 Jul 2019225.80229.90224.80226.70226.7025,432,005
26 Jul 2019226.90227.40223.50226.00226.0023,467,372
25 Jul 2019229.50229.50225.40226.90226.9016,472,723
24 Jul 2019229.40230.70227.20228.00228.0021,169,586
23 Jul 2019235.50235.90227.20229.90229.9029,760,637
22 Jul 2019238.20239.20235.20235.20235.2019,096,958
19 Jul 2019236.90239.00236.70238.30238.3012,715,030
18 Jul 2019237.70239.20235.20236.70236.7019,767,859
17 Jul 2019238.80240.30238.00238.50238.5014,911,912
16 Jul 2019239.80242.20238.60238.90238.9020,891,610
15 Jul 2019241.40243.00238.40240.20240.2023,670,151
12 Jul 2019240.80242.10239.40242.10242.1020,876,719
11 Jul 2019238.00242.30237.20241.30241.3027,463,352
10 Jul 2019233.80239.00233.60237.10237.1018,303,272
09 Jul 2019234.00236.20233.30233.60233.6020,342,793
08 Jul 2019237.20238.30234.40234.70234.7033,430,786
05 Jul 2019235.00239.80234.30237.30237.3014,897,242
04 Jul 2019234.00236.40234.00234.90234.9012,342,138
03 Jul 2019232.50235.00230.40233.80233.8030,895,788
02 Jul 2019231.70233.70230.80231.70231.7016,696,133
01 Jul 2019228.90232.80226.60231.40231.4018,557,246
28 Jun 2019227.90228.40225.80226.70226.7025,872,675
27 Jun 2019224.30229.10224.20227.20227.2016,841,609
26 Jun 2019227.50228.60222.80224.20224.2023,809,197
25 Jun 2019231.10232.00224.60228.20228.2044,188,240
24 Jun 2019236.00238.20230.50231.30231.3037,648,361
21 Jun 2019236.00238.70235.30236.70236.7084,353,765
20 Jun 2019235.50237.40231.90236.60236.6030,739,501
19 Jun 2019238.50238.50232.10235.00235.0070,787,117
18 Jun 2019228.00236.90222.30235.50235.5040,675,396
17 Jun 2019225.00227.90223.60227.00227.0017,124,502
14 Jun 2019228.60231.00223.20224.40224.4026,621,489
13 Jun 2019220.00230.30220.00229.50229.5030,252,615
12 Jun 2019228.00232.10225.60227.50227.5023,177,458
11 Jun 2019233.00233.40227.50227.50227.5022,392,754
10 Jun 2019230.40232.10228.90230.40230.4010,494,663
07 Jun 2019228.90230.10227.70229.40229.4016,931,485
06 Jun 2019228.40231.70227.30229.10229.1015,692,726
05 Jun 2019229.70232.60227.70227.90227.9022,470,175
04 Jun 2019224.30230.00223.80228.80228.8022,139,618
03 Jun 2019225.40226.10223.20225.10225.1016,410,247
31 May 2019226.90226.90224.30226.40226.4024,272,117
30 May 2019225.50228.20224.10227.50227.5023,860,730
29 May 2019236.90237.30223.90225.80225.8054,441,777
28 May 2019231.90239.00231.20238.20238.2037,844,722
24 May 2019230.60233.60229.90232.00232.0015,917,241
23 May 2019232.30232.30228.20229.80229.8026,415,272
22 May 2019238.50238.70232.10232.70232.7027,838,110
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
*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