TSCO.L - Tesco PLC
LSE - LSE Delayed price. Currency in GBp
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 13 Dec 2019 | 253.90 | 256.30 | 240.20 | 251.30 | 251.30 | 45,676,860 |
| 12 Dec 2019 | 240.00 | 242.50 | 238.70 | 241.80 | 241.80 | 16,848,419 |
| 11 Dec 2019 | 240.30 | 240.50 | 237.00 | 239.70 | 239.70 | 20,473,223 |
| 10 Dec 2019 | 245.00 | 245.70 | 237.90 | 240.30 | 240.30 | 30,637,671 |
| 09 Dec 2019 | 241.00 | 246.00 | 234.20 | 243.10 | 243.10 | 37,342,999 |
| 06 Dec 2019 | 226.70 | 232.30 | 226.50 | 232.30 | 232.30 | 17,519,154 |
| 05 Dec 2019 | 226.00 | 227.10 | 224.00 | 227.00 | 227.00 | 20,901,881 |
| 04 Dec 2019 | 225.50 | 228.70 | 224.80 | 226.10 | 226.10 | 14,690,436 |
| 03 Dec 2019 | 230.70 | 231.60 | 223.70 | 226.30 | 226.30 | 52,371,421 |
| 02 Dec 2019 | 228.90 | 231.93 | 227.90 | 231.50 | 231.50 | 25,599,170 |
| 29 Nov 2019 | 235.80 | 236.50 | 229.40 | 229.40 | 229.40 | 24,672,585 |
| 28 Nov 2019 | 234.70 | 238.30 | 234.08 | 237.40 | 237.40 | 14,366,479 |
| 27 Nov 2019 | 233.30 | 234.70 | 230.30 | 234.50 | 234.50 | 18,375,241 |
| 26 Nov 2019 | 234.00 | 234.20 | 231.80 | 232.80 | 232.80 | 36,063,288 |
| 25 Nov 2019 | 232.60 | 236.22 | 232.20 | 233.60 | 233.60 | 16,688,898 |
| 22 Nov 2019 | 231.90 | 233.60 | 230.80 | 232.60 | 232.60 | 17,924,534 |
| 21 Nov 2019 | 231.70 | 232.47 | 228.10 | 229.80 | 229.80 | 16,777,539 |
| 20 Nov 2019 | 234.40 | 234.80 | 231.90 | 232.60 | 232.60 | 18,416,648 |
| 19 Nov 2019 | 235.30 | 238.20 | 233.40 | 235.10 | 235.10 | 15,980,700 |
| 18 Nov 2019 | 232.90 | 236.80 | 232.32 | 235.30 | 235.30 | 20,116,210 |
| 15 Nov 2019 | 231.20 | 234.00 | 229.30 | 233.80 | 233.80 | 15,953,504 |
| 14 Nov 2019 | 231.40 | 233.90 | 230.30 | 230.90 | 230.90 | 12,356,693 |
| 13 Nov 2019 | 233.30 | 233.90 | 230.60 | 232.00 | 232.00 | 17,111,492 |
| 12 Nov 2019 | 236.70 | 237.80 | 232.40 | 233.80 | 233.80 | 21,689,928 |
| 11 Nov 2019 | 236.30 | 238.35 | 234.60 | 237.70 | 237.70 | 13,956,348 |
| 08 Nov 2019 | 240.10 | 241.50 | 237.40 | 237.90 | 237.90 | 16,034,093 |
| 07 Nov 2019 | 239.20 | 242.10 | 238.30 | 242.10 | 242.10 | 31,656,834 |
| 06 Nov 2019 | 238.70 | 240.30 | 236.90 | 237.30 | 237.30 | 23,561,099 |
| 05 Nov 2019 | 240.00 | 240.30 | 237.60 | 238.40 | 238.40 | 12,130,375 |
| 04 Nov 2019 | 238.40 | 240.00 | 236.20 | 239.60 | 239.60 | 14,241,361 |
| 01 Nov 2019 | 237.10 | 238.50 | 235.90 | 237.90 | 237.90 | 14,187,694 |
| 31 Oct 2019 | 235.70 | 236.60 | 232.50 | 235.20 | 235.20 | 29,637,449 |
| 30 Oct 2019 | 237.90 | 239.60 | 233.30 | 235.70 | 235.70 | 17,785,848 |
| 29 Oct 2019 | 239.00 | 240.70 | 236.62 | 238.80 | 238.80 | 14,531,364 |
| 28 Oct 2019 | 240.40 | 293.40 | 236.28 | 239.80 | 239.80 | 25,470,286 |
| 25 Oct 2019 | 240.20 | 241.40 | 236.20 | 239.60 | 239.60 | 18,688,385 |
| 24 Oct 2019 | 243.30 | 244.90 | 240.80 | 241.20 | 241.20 | 15,114,918 |
| 23 Oct 2019 | 243.70 | 244.98 | 241.90 | 242.10 | 242.10 | 18,819,999 |
| 22 Oct 2019 | 244.90 | 246.72 | 243.50 | 244.40 | 244.40 | 32,590,053 |
| 21 Oct 2019 | 244.40 | 247.70 | 244.34 | 245.50 | 245.50 | 38,811,871 |
| 18 Oct 2019 | 243.00 | 247.50 | 241.50 | 244.00 | 244.00 | 36,101,611 |
| 17 Oct 2019 | 242.50 | 246.80 | 239.60 | 242.60 | 242.60 | 54,274,321 |
| 16 Oct 2019 | 243.50 | 245.40 | 238.10 | 243.30 | 243.30 | 24,753,652 |
| 15 Oct 2019 | 239.50 | 245.40 | 237.00 | 244.20 | 244.20 | 49,567,722 |
| 14 Oct 2019 | 241.80 | 244.12 | 224.00 | 239.10 | 239.10 | 15,803,297 |
| 11 Oct 2019 | 228.10 | 244.40 | 224.00 | 242.20 | 242.20 | 53,067,768 |
| 10 Oct 2019 | 225.10 | 227.61 | 220.70 | 227.40 | 227.40 | 25,956,898 |
| 10 Oct 2019 | 2.65 Dividend | |||||
| 09 Oct 2019 | 230.20 | 231.00 | 226.80 | 227.30 | 224.65 | 21,644,497 |
| 08 Oct 2019 | 238.10 | 238.10 | 229.50 | 229.80 | 227.12 | 28,025,353 |
| 07 Oct 2019 | 237.00 | 237.60 | 234.50 | 237.00 | 234.24 | 32,687,067 |
| 04 Oct 2019 | 236.80 | 238.09 | 233.13 | 237.20 | 234.43 | 30,218,957 |
| 03 Oct 2019 | 238.90 | 242.00 | 233.40 | 236.30 | 233.55 | 45,624,693 |
| 02 Oct 2019 | 233.00 | 245.00 | 232.60 | 240.00 | 237.20 | 46,807,258 |
| 01 Oct 2019 | 241.70 | 243.69 | 239.40 | 239.50 | 236.71 | 24,506,645 |
| 30 Sep 2019 | 243.60 | 244.64 | 241.00 | 241.00 | 238.19 | 50,167,703 |
| 27 Sep 2019 | 241.20 | 246.40 | 240.70 | 244.50 | 241.65 | 18,389,605 |
| 26 Sep 2019 | 238.10 | 242.60 | 237.20 | 240.90 | 238.09 | 20,874,633 |
| 25 Sep 2019 | 238.60 | 240.30 | 235.54 | 237.90 | 235.13 | 25,015,148 |
| 24 Sep 2019 | 241.10 | 243.00 | 239.10 | 239.60 | 236.81 | 21,705,037 |
| 23 Sep 2019 | 241.00 | 241.50 | 237.70 | 240.40 | 237.60 | 42,016,925 |
| 20 Sep 2019 | 235.60 | 242.00 | 235.31 | 241.50 | 238.68 | 57,179,694 |
| 19 Sep 2019 | 235.00 | 236.50 | 233.80 | 236.50 | 233.74 | 13,365,096 |
| 18 Sep 2019 | 234.10 | 237.00 | 234.10 | 235.50 | 232.75 | 15,563,851 |
| 17 Sep 2019 | 236.10 | 237.98 | 233.20 | 234.50 | 231.77 | 19,884,681 |
| 16 Sep 2019 | 238.70 | 240.80 | 236.80 | 237.50 | 234.73 | 19,724,054 |
| 13 Sep 2019 | 235.10 | 241.10 | 234.94 | 240.40 | 237.60 | 15,546,377 |
| 12 Sep 2019 | 235.90 | 238.10 | 234.70 | 235.90 | 233.15 | 24,358,775 |
| 11 Sep 2019 | 231.80 | 236.40 | 231.80 | 234.30 | 231.57 | 20,143,721 |
| 10 Sep 2019 | 226.00 | 231.50 | 224.20 | 231.40 | 228.70 | 50,705,473 |
| 09 Sep 2019 | 233.50 | 233.90 | 230.20 | 230.60 | 227.91 | 13,752,051 |
| 06 Sep 2019 | 228.60 | 232.90 | 228.60 | 232.50 | 229.79 | 19,441,535 |
| 05 Sep 2019 | 228.70 | 229.75 | 227.00 | 229.30 | 226.63 | 19,137,896 |
| 04 Sep 2019 | 227.50 | 229.07 | 225.80 | 227.50 | 224.85 | 16,964,079 |
| 03 Sep 2019 | 224.70 | 225.20 | 220.50 | 225.00 | 222.38 | 18,486,956 |
| 02 Sep 2019 | 220.10 | 225.30 | 220.01 | 224.20 | 221.59 | 24,771,037 |
| 30 Aug 2019 | 218.80 | 222.40 | 218.10 | 219.20 | 216.64 | 18,440,746 |
| 29 Aug 2019 | 218.60 | 220.00 | 217.62 | 218.80 | 216.25 | 15,523,530 |
| 28 Aug 2019 | 213.90 | 220.19 | 212.90 | 218.80 | 216.25 | 26,943,445 |
| 27 Aug 2019 | 211.60 | 214.70 | 210.70 | 213.70 | 211.21 | 36,966,882 |
| 23 Aug 2019 | 214.90 | 216.30 | 212.60 | 212.60 | 210.12 | 18,134,633 |
| 22 Aug 2019 | 213.60 | 217.00 | 213.44 | 213.50 | 211.01 | 26,246,128 |
| 21 Aug 2019 | 215.70 | 216.40 | 213.90 | 214.30 | 211.80 | 17,193,007 |
| 20 Aug 2019 | 218.80 | 220.00 | 215.40 | 215.70 | 213.19 | 23,255,681 |
| 19 Aug 2019 | 216.10 | 219.92 | 214.70 | 219.70 | 217.14 | 21,993,246 |
| 16 Aug 2019 | 212.20 | 216.10 | 212.20 | 216.10 | 213.58 | 20,571,388 |
| 15 Aug 2019 | 215.10 | 216.10 | 211.70 | 213.10 | 210.62 | 22,863,536 |
| 14 Aug 2019 | 214.10 | 215.80 | 213.30 | 214.30 | 211.80 | 17,941,146 |
| 13 Aug 2019 | 216.10 | 217.10 | 213.17 | 214.10 | 211.60 | 17,078,697 |
| 12 Aug 2019 | 219.00 | 220.00 | 216.40 | 216.80 | 214.27 | 11,213,225 |
| 09 Aug 2019 | 218.50 | 219.73 | 216.70 | 218.20 | 215.66 | 16,271,384 |
| 08 Aug 2019 | 217.80 | 220.19 | 215.90 | 219.70 | 217.14 | 17,198,969 |
| 07 Aug 2019 | 217.50 | 217.50 | 215.14 | 216.80 | 214.27 | 24,285,715 |
| 06 Aug 2019 | 216.60 | 217.60 | 213.80 | 214.90 | 212.39 | 20,975,729 |
| 05 Aug 2019 | 218.60 | 219.94 | 216.20 | 217.10 | 214.57 | 125,912,626 |
| 02 Aug 2019 | 222.10 | 224.50 | 220.40 | 220.70 | 218.13 | 31,861,094 |
| 01 Aug 2019 | 221.90 | 226.80 | 221.10 | 224.00 | 221.39 | 20,291,970 |
| 31 Jul 2019 | 223.00 | 226.30 | 222.02 | 223.30 | 220.70 | 30,377,737 |
| 30 Jul 2019 | 227.70 | 227.70 | 222.90 | 223.20 | 220.60 | 22,860,596 |
| 29 Jul 2019 | 225.80 | 229.90 | 224.80 | 226.70 | 224.06 | 25,432,005 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...