UK markets close in 2 hours 3 minutes

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
227.24+0.24 (+0.10%)
As of 2:12PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
21 Apr 2021227.00229.30226.50227.24227.244,591,374
20 Apr 2021234.65235.00227.00227.00227.0031,912,449
19 Apr 2021231.00235.10231.00234.50234.5020,884,440
16 Apr 2021224.45231.85223.85231.85231.8534,124,659
15 Apr 2021228.00228.75223.48224.45224.4527,616,098
14 Apr 2021227.00230.59221.85227.40227.4037,366,516
13 Apr 2021230.20234.10229.88232.10232.1020,949,141
12 Apr 2021233.55235.10231.40232.00232.0017,839,445
09 Apr 2021236.65236.70232.76234.40234.4016,240,605
08 Apr 2021231.40236.15230.50235.85235.8532,634,737
07 Apr 2021228.55231.35228.15231.35231.3515,759,537
06 Apr 2021230.20230.75228.15228.40228.4017,130,654
01 Apr 2021228.70229.10226.04227.95227.9512,918,643
31 Mar 2021231.00231.00227.85228.85228.8520,180,981
30 Mar 2021228.50230.10227.70229.90229.9015,656,350
29 Mar 2021230.00230.10226.40228.30228.3014,846,386
26 Mar 2021228.60228.70227.00228.60228.6013,590,623
25 Mar 2021227.90230.30226.90227.70227.7032,273,714
24 Mar 2021228.20230.00226.10229.00229.0012,912,082
23 Mar 2021230.00230.90227.70229.40229.4016,397,625
22 Mar 2021228.10230.10226.20229.60229.6035,055,991
19 Mar 2021224.90229.90224.60228.70228.7044,776,976
18 Mar 20212.262.282.252.262.2615,496,894
17 Mar 2021226.30228.40225.30225.70225.7027,686,268
16 Mar 2021222.50233.55222.17226.30226.3019,376,235
15 Mar 2021223.90224.40220.82222.30222.3016,664,861
12 Mar 2021220.20225.60219.10223.80223.8020,794,387
11 Mar 2021222.80223.30219.60220.00220.0021,932,220
10 Mar 2021221.70223.06219.68222.20222.2018,970,902
09 Mar 2021220.80223.60220.20221.20221.2017,509,296
08 Mar 2021223.30223.90219.00219.80219.8023,463,957
05 Mar 2021218.40224.70217.10224.00224.0025,302,384
04 Mar 2021220.60221.90217.60219.30219.3022,674,506
03 Mar 2021225.50225.90219.00221.80221.8026,731,910
02 Mar 2021222.00224.00220.80222.40222.4033,512,742
01 Mar 2021227.30228.00221.40222.60222.6072,887,018
26 Feb 2021225.00229.30224.50224.80224.8071,998,107
25 Feb 2021231.30231.50226.20227.20227.2024,838,232
24 Feb 2021227.10229.90226.20227.80227.8037,125,979
23 Feb 2021223.10225.15220.10224.50224.5029,415,852
22 Feb 20212.262.282.232.232.2323,721,639
19 Feb 2021232.20233.43227.60227.60227.6038,068,098
18 Feb 2021238.00239.80229.00231.00231.0032,427,288
17 Feb 2021242.25243.10236.30237.65237.6523,369,584
16 Feb 2021244.35247.00241.10242.25242.2517,095,380
15 Feb 2021244.95245.43239.80244.35244.3518,689,319
15 Feb 202150.93 Dividend
15 Feb 202115:19 Stock split
12 Feb 2021308.43310.59301.21304.76253.8328,122,480
11 Feb 2021311.73314.03308.46309.70257.9423,796,041
10 Feb 2021313.37313.75310.08312.61260.3716,321,207
09 Feb 2021309.07312.51307.67311.73259.6315,585,442
08 Feb 2021312.61314.01305.52308.81257.2123,792,454
05 Feb 2021309.07312.36306.79312.11259.9532,702,082
04 Feb 2021314.64315.91309.70309.83258.0518,100,784
03 Feb 2021310.71314.64310.18312.11259.9519,936,417
02 Feb 2021308.69310.86305.90310.08258.2612,779,731
01 Feb 2021305.27309.45303.75308.31256.7822,606,857
29 Jan 2021304.00307.42302.35303.24252.5615,750,480
28 Jan 2021309.45313.63308.18308.43256.8920,685,575
27 Jan 2021308.31317.55306.18310.21258.3734,106,615
26 Jan 2021309.95315.15308.05308.31256.7819,906,681
25 Jan 2021307.42309.70302.37308.81257.2116,435,028
22 Jan 2021307.17307.17304.13306.41255.2010,644,657
21 Jan 2021307.04308.31304.65306.66255.4114,858,611
20 Jan 2021306.28308.43305.39306.91255.6219,141,765
19 Jan 2021310.33311.60303.11306.66255.4112,938,068
18 Jan 2021306.66308.56303.49307.67256.2610,863,980
15 Jan 2021306.53307.93301.85306.03254.8817,268,375
14 Jan 2021306.53307.58298.55305.77254.6719,730,724
13 Jan 2021307.42310.59303.73306.66255.4126,093,220
12 Jan 2021310.33311.73304.63305.27254.2521,354,216
11 Jan 2021311.60314.25308.81309.57257.8413,220,821
08 Jan 2021313.88314.19307.80311.22259.2118,153,878
07 Jan 2021313.63315.78309.07311.60259.5318,352,100
06 Jan 2021304.13311.73299.69310.59258.6823,510,137
05 Jan 2021298.05304.25298.05301.72251.3012,933,415
04 Jan 2021298.81301.72296.02300.20250.0315,565,005
31 Dec 2020292.60295.77291.71293.11244.125,603,883
30 Dec 2020292.98300.54292.98298.05248.246,029,009
29 Dec 2020300.20300.20294.37296.27246.7613,185,856
24 Dec 2020289.69297.79287.79295.01245.717,863,935
23 Dec 2020278.92287.79278.16286.52238.6414,684,909
22 Dec 2020278.67281.33277.53279.05232.4113,102,123
21 Dec 2020284.87292.04277.55278.92232.3117,665,749
18 Dec 2020291.46292.04286.77287.03239.0624,633,932
17 Dec 2020295.13295.51288.93291.71242.9615,560,570
16 Dec 2020284.24293.87284.05293.36244.3318,099,874
15 Dec 2020286.39287.10281.71283.48236.1140,430,110
14 Dec 2020285.25291.08284.49286.65238.7427,741,401
11 Dec 2020292.85293.84282.97283.48236.1117,689,278
10 Dec 2020288.80294.88288.67292.09243.2815,704,256
09 Dec 2020286.27290.57286.27286.90238.9526,420,326
08 Dec 2020283.23286.65282.72284.37236.8416,967,693
07 Dec 2020289.56289.56283.86284.75237.1617,341,718
04 Dec 2020291.21292.98286.90286.90238.9513,798,793
03 Dec 2020282.85289.56282.85289.56241.1731,061,203
02 Dec 2020287.79289.43283.10284.37236.8419,056,588
01 Dec 2020287.91289.94286.27289.94241.4914,235,909
30 Nov 2020288.17291.46286.27287.53239.4829,701,270
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...