TSCO.L - Tesco PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
06 Apr 2020224.40230.72223.01223.50223.506,196,305
03 Apr 2020219.10223.90215.41223.90223.9024,994,219
02 Apr 2020223.00226.80217.40218.80218.8024,226,051
01 Apr 2020222.30227.50217.70223.40223.4027,892,318
31 Mar 2020233.00237.90221.02228.80228.8042,281,151
30 Mar 2020233.80235.00223.51233.10233.1022,875,842
27 Mar 2020230.70233.30223.51232.60232.6046,249,721
26 Mar 2020216.10234.20215.60234.20234.2031,536,136
25 Mar 2020218.90223.30206.66221.50221.5049,194,772
24 Mar 2020221.40222.90208.50216.80216.8049,048,844
23 Mar 2020208.40225.00203.70212.20212.2059,806,092
20 Mar 2020235.00235.00213.30218.40218.4056,489,858
19 Mar 2020231.70237.30219.40226.10226.1072,679,247
18 Mar 2020222.00237.50218.30228.60228.6066,104,594
17 Mar 2020222.40226.00213.70225.90225.9050,511,694
16 Mar 2020218.20224.50209.70216.50216.5069,851,067
13 Mar 2020218.20234.10217.00220.10220.1076,604,759
12 Mar 2020225.40230.60210.40211.20211.2052,179,938
11 Mar 2020245.00246.00231.70232.10232.1041,742,715
10 Mar 2020244.30249.98241.70242.10242.1044,040,119
09 Mar 2020230.80243.30229.80240.50240.5057,907,942
06 Mar 2020238.20244.50237.50240.60240.6059,108,227
05 Mar 2020241.30242.10236.60240.90240.9035,445,713
04 Mar 2020236.30241.60234.40240.80240.8028,312,640
03 Mar 2020229.10237.50229.00235.10235.1034,298,708
02 Mar 2020235.00238.20226.65228.20228.2053,669,678
28 Feb 2020223.00229.20218.20228.50228.5060,398,592
27 Feb 2020238.70239.50229.00231.00231.0042,185,585
26 Feb 2020240.10242.46236.90241.40241.4029,321,037
25 Feb 2020249.90254.30241.70243.00243.0028,607,583
24 Feb 2020251.30252.20248.30249.30249.3025,171,567
21 Feb 2020254.30256.40253.70255.70255.7013,510,123
20 Feb 2020256.60258.60254.90254.90254.9014,323,561
19 Feb 2020257.00257.50254.80256.60256.6010,842,422
18 Feb 2020255.90332.67255.50256.50256.5024,528,978
17 Feb 2020258.00258.80256.20257.40257.4011,613,172
14 Feb 2020252.30258.55251.50255.80255.8015,112,459
13 Feb 2020256.50257.10251.10252.10252.1021,280,716
12 Feb 2020253.60257.50251.00256.60256.6017,450,233
11 Feb 2020257.40259.20253.60253.80253.8020,758,143
10 Feb 2020255.60258.40252.50256.80256.8018,127,964
07 Feb 2020254.60256.20252.40254.80254.8027,539,446
06 Feb 2020249.80255.40248.80254.40254.4021,748,285
05 Feb 2020248.80252.40248.00248.30248.3025,252,281
04 Feb 2020249.70251.40249.40250.30250.3014,192,324
03 Feb 2020247.40252.10247.00248.90248.9024,609,693
31 Jan 2020249.00249.40245.15246.90246.9017,276,237
30 Jan 2020244.60249.27244.14247.90247.9015,793,189
29 Jan 2020246.40246.90244.54246.10246.1014,556,978
28 Jan 2020245.80246.73243.80246.00246.0015,144,709
27 Jan 2020246.40247.70244.10245.30245.3019,855,004
24 Jan 2020244.50250.33244.25248.90248.9015,034,920
23 Jan 2020241.40243.00240.60243.00243.0016,345,657
22 Jan 2020244.20246.30241.10241.90241.9014,086,872
21 Jan 2020244.80245.90243.30244.60244.6012,297,230
20 Jan 2020248.00248.37246.20246.20246.206,899,797
17 Jan 2020247.00248.80246.70248.60248.6015,830,379
16 Jan 2020247.70248.71243.22245.00245.0019,289,517
15 Jan 2020250.50251.20246.10247.60247.6024,951,371
14 Jan 2020249.10250.65248.17250.10250.1015,914,883
13 Jan 2020249.70254.72247.09248.60248.6016,667,049
10 Jan 2020253.40254.72248.90249.40249.4030,755,283
09 Jan 2020252.40258.40252.37253.30253.3024,508,020
08 Jan 2020251.90253.67249.13251.00251.0025,252,706
07 Jan 2020254.10257.87253.60254.50254.5027,678,536
06 Jan 2020253.10255.37251.80254.00254.0020,342,529
03 Jan 2020252.90256.20251.90255.10255.1015,910,749
02 Jan 2020256.20257.97255.20255.80255.8013,807,916
31 Dec 2019254.80257.07253.50255.20255.208,113,484
30 Dec 2019256.10257.27254.84255.50255.5011,279,465
27 Dec 2019254.70256.30253.54256.00256.009,349,842
24 Dec 2019252.90253.60250.24253.40253.402,461,746
23 Dec 2019251.50253.60249.24253.00253.0016,786,279
20 Dec 2019252.10253.62250.25251.90251.9057,862,033
19 Dec 2019252.90254.30250.70252.10252.1049,932,336
18 Dec 2019253.10254.00215.60251.70251.7017,685,075
17 Dec 2019257.00257.07251.10253.30253.3042,639,824
16 Dec 2019251.30260.40251.24258.90258.9031,207,765
13 Dec 2019253.90256.30240.20251.30251.3045,676,860
12 Dec 2019240.00242.50238.70241.80241.8016,848,419
11 Dec 2019240.30240.50237.00239.70239.7020,473,223
10 Dec 2019245.00245.70237.90240.30240.3030,637,671
09 Dec 2019241.00246.00234.20243.10243.1037,342,999
06 Dec 2019226.70232.30226.50232.30232.3017,519,154
05 Dec 2019226.00227.10224.00227.00227.0020,901,881
04 Dec 2019225.50228.70224.80226.10226.1014,690,436
03 Dec 2019230.70231.60223.70226.30226.3052,371,421
02 Dec 2019228.90231.93227.90231.50231.5025,599,170
29 Nov 2019235.80236.50229.40229.40229.4024,672,585
28 Nov 2019234.70238.30234.08237.40237.4014,366,479
27 Nov 2019233.30234.70230.30234.50234.5018,375,241
26 Nov 2019234.00234.20231.80232.80232.8036,063,288
25 Nov 2019232.60236.22232.20233.60233.6016,688,898
22 Nov 2019231.90233.60230.80232.60232.6017,924,534
21 Nov 2019231.70232.47228.10229.80229.8016,777,539
20 Nov 2019234.40234.80231.90232.60232.6018,416,648
19 Nov 2019235.30238.20233.40235.10235.1015,980,700
18 Nov 2019232.90236.80232.32235.30235.3020,116,210
15 Nov 2019231.20234.00229.30233.80233.8015,953,504
14 Nov 2019231.40233.90230.30230.90230.9012,356,693
*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