TSCO.L - Tesco PLC

LSE - LSE Delayed price. Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
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
13 Nov 2019233.30233.90230.60232.00232.0017,111,492
12 Nov 2019236.70237.80232.40233.80233.8021,689,928
11 Nov 2019236.30238.35234.60237.70237.7013,956,348
08 Nov 2019240.10241.50237.40237.90237.9016,034,093
07 Nov 2019239.20242.10238.30242.10242.1031,656,834
06 Nov 2019238.70240.30236.90237.30237.3023,561,099
05 Nov 2019240.00240.30237.60238.40238.4012,130,375
04 Nov 2019238.40240.00236.20239.60239.6014,241,361
01 Nov 2019237.10238.50235.90237.90237.9014,187,694
31 Oct 2019235.70236.60232.50235.20235.2029,637,449
30 Oct 2019237.90239.60233.30235.70235.7017,785,848
29 Oct 2019239.00240.70236.62238.80238.8014,531,364
28 Oct 2019240.40293.40236.28239.80239.8025,470,286
25 Oct 2019240.20241.40236.20239.60239.6018,688,385
24 Oct 2019243.30244.90240.80241.20241.2015,114,918
23 Oct 2019243.70244.98241.90242.10242.1018,819,999
22 Oct 2019244.90246.72243.50244.40244.4032,590,053
21 Oct 2019244.40247.70244.34245.50245.5038,811,871
18 Oct 2019243.00247.50241.50244.00244.0036,101,611
17 Oct 2019242.50246.80239.60242.60242.6054,274,321
16 Oct 2019243.50245.40238.10243.30243.3024,753,652
15 Oct 2019239.50245.40237.00244.20244.2049,567,722
14 Oct 2019241.80244.12224.00239.10239.1015,803,297
11 Oct 2019228.10244.40224.00242.20242.2053,067,768
10 Oct 2019225.10227.61220.70227.40227.4025,956,898
10 Oct 20192.65 Dividend
09 Oct 2019230.20231.00226.80227.30224.6521,644,497
08 Oct 2019238.10238.10229.50229.80227.1228,025,353
07 Oct 2019237.00237.60234.50237.00234.2432,687,067
04 Oct 2019236.80238.09233.13237.20234.4330,218,957
03 Oct 2019238.90242.00233.40236.30233.5545,624,693
02 Oct 2019233.00245.00232.60240.00237.2046,807,258
01 Oct 2019241.70243.69239.40239.50236.7124,506,645
30 Sep 2019243.60244.64241.00241.00238.1950,167,703
27 Sep 2019241.20246.40240.70244.50241.6518,389,605
26 Sep 2019238.10242.60237.20240.90238.0920,874,633
25 Sep 2019238.60240.30235.54237.90235.1325,015,148
24 Sep 2019241.10243.00239.10239.60236.8121,705,037
23 Sep 2019241.00241.50237.70240.40237.6042,016,925
20 Sep 2019235.60242.00235.31241.50238.6857,179,694
19 Sep 2019235.00236.50233.80236.50233.7413,365,096
18 Sep 2019234.10237.00234.10235.50232.7515,563,851
17 Sep 2019236.10237.98233.20234.50231.7719,884,681
16 Sep 2019238.70240.80236.80237.50234.7319,724,054
13 Sep 2019235.10241.10234.94240.40237.6015,546,377
12 Sep 2019235.90238.10234.70235.90233.1524,358,775
11 Sep 2019231.80236.40231.80234.30231.5720,143,721
10 Sep 2019226.00231.50224.20231.40228.7050,705,473
09 Sep 2019233.50233.90230.20230.60227.9113,752,051
06 Sep 2019228.60232.90228.60232.50229.7919,441,535
05 Sep 2019228.70229.75227.00229.30226.6319,137,896
04 Sep 2019227.50229.07225.80227.50224.8516,964,079
03 Sep 2019224.70225.20220.50225.00222.3818,486,956
02 Sep 2019220.10225.30220.01224.20221.5924,771,037
30 Aug 2019218.80222.40218.10219.20216.6418,440,746
29 Aug 2019218.60220.00217.62218.80216.2515,523,530
28 Aug 2019213.90220.19212.90218.80216.2526,943,445
27 Aug 2019211.60214.70210.70213.70211.2136,966,882
23 Aug 2019214.90216.30212.60212.60210.1218,134,633
22 Aug 2019213.60217.00213.44213.50211.0126,246,128
21 Aug 2019215.70216.40213.90214.30211.8017,193,007
20 Aug 2019218.80220.00215.40215.70213.1923,255,681
19 Aug 2019216.10219.92214.70219.70217.1421,993,246
16 Aug 2019212.20216.10212.20216.10213.5820,571,388
15 Aug 2019215.10216.10211.70213.10210.6222,863,536
14 Aug 2019214.10215.80213.30214.30211.8017,941,146
13 Aug 2019216.10217.10213.17214.10211.6017,078,697
12 Aug 2019219.00220.00216.40216.80214.2711,213,225
09 Aug 2019218.50219.73216.70218.20215.6616,271,384
08 Aug 2019217.80220.19215.90219.70217.1417,198,969
07 Aug 2019217.50217.50215.14216.80214.2724,285,715
06 Aug 2019216.60217.60213.80214.90212.3920,975,729
05 Aug 2019218.60219.94216.20217.10214.57125,912,626
02 Aug 2019222.10224.50220.40220.70218.1331,861,094
01 Aug 2019221.90226.80221.10224.00221.3920,291,970
31 Jul 2019223.00226.30222.02223.30220.7030,377,737
30 Jul 2019227.70227.70222.90223.20220.6022,860,596
29 Jul 2019225.80229.90224.80226.70224.0625,432,005
*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