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 |
|---|---|---|---|---|---|---|
| 06 Apr 2020 | 224.40 | 230.72 | 223.01 | 223.50 | 223.50 | 6,196,305 |
| 03 Apr 2020 | 219.10 | 223.90 | 215.41 | 223.90 | 223.90 | 24,994,219 |
| 02 Apr 2020 | 223.00 | 226.80 | 217.40 | 218.80 | 218.80 | 24,226,051 |
| 01 Apr 2020 | 222.30 | 227.50 | 217.70 | 223.40 | 223.40 | 27,892,318 |
| 31 Mar 2020 | 233.00 | 237.90 | 221.02 | 228.80 | 228.80 | 42,281,151 |
| 30 Mar 2020 | 233.80 | 235.00 | 223.51 | 233.10 | 233.10 | 22,875,842 |
| 27 Mar 2020 | 230.70 | 233.30 | 223.51 | 232.60 | 232.60 | 46,249,721 |
| 26 Mar 2020 | 216.10 | 234.20 | 215.60 | 234.20 | 234.20 | 31,536,136 |
| 25 Mar 2020 | 218.90 | 223.30 | 206.66 | 221.50 | 221.50 | 49,194,772 |
| 24 Mar 2020 | 221.40 | 222.90 | 208.50 | 216.80 | 216.80 | 49,048,844 |
| 23 Mar 2020 | 208.40 | 225.00 | 203.70 | 212.20 | 212.20 | 59,806,092 |
| 20 Mar 2020 | 235.00 | 235.00 | 213.30 | 218.40 | 218.40 | 56,489,858 |
| 19 Mar 2020 | 231.70 | 237.30 | 219.40 | 226.10 | 226.10 | 72,679,247 |
| 18 Mar 2020 | 222.00 | 237.50 | 218.30 | 228.60 | 228.60 | 66,104,594 |
| 17 Mar 2020 | 222.40 | 226.00 | 213.70 | 225.90 | 225.90 | 50,511,694 |
| 16 Mar 2020 | 218.20 | 224.50 | 209.70 | 216.50 | 216.50 | 69,851,067 |
| 13 Mar 2020 | 218.20 | 234.10 | 217.00 | 220.10 | 220.10 | 76,604,759 |
| 12 Mar 2020 | 225.40 | 230.60 | 210.40 | 211.20 | 211.20 | 52,179,938 |
| 11 Mar 2020 | 245.00 | 246.00 | 231.70 | 232.10 | 232.10 | 41,742,715 |
| 10 Mar 2020 | 244.30 | 249.98 | 241.70 | 242.10 | 242.10 | 44,040,119 |
| 09 Mar 2020 | 230.80 | 243.30 | 229.80 | 240.50 | 240.50 | 57,907,942 |
| 06 Mar 2020 | 238.20 | 244.50 | 237.50 | 240.60 | 240.60 | 59,108,227 |
| 05 Mar 2020 | 241.30 | 242.10 | 236.60 | 240.90 | 240.90 | 35,445,713 |
| 04 Mar 2020 | 236.30 | 241.60 | 234.40 | 240.80 | 240.80 | 28,312,640 |
| 03 Mar 2020 | 229.10 | 237.50 | 229.00 | 235.10 | 235.10 | 34,298,708 |
| 02 Mar 2020 | 235.00 | 238.20 | 226.65 | 228.20 | 228.20 | 53,669,678 |
| 28 Feb 2020 | 223.00 | 229.20 | 218.20 | 228.50 | 228.50 | 60,398,592 |
| 27 Feb 2020 | 238.70 | 239.50 | 229.00 | 231.00 | 231.00 | 42,185,585 |
| 26 Feb 2020 | 240.10 | 242.46 | 236.90 | 241.40 | 241.40 | 29,321,037 |
| 25 Feb 2020 | 249.90 | 254.30 | 241.70 | 243.00 | 243.00 | 28,607,583 |
| 24 Feb 2020 | 251.30 | 252.20 | 248.30 | 249.30 | 249.30 | 25,171,567 |
| 21 Feb 2020 | 254.30 | 256.40 | 253.70 | 255.70 | 255.70 | 13,510,123 |
| 20 Feb 2020 | 256.60 | 258.60 | 254.90 | 254.90 | 254.90 | 14,323,561 |
| 19 Feb 2020 | 257.00 | 257.50 | 254.80 | 256.60 | 256.60 | 10,842,422 |
| 18 Feb 2020 | 255.90 | 332.67 | 255.50 | 256.50 | 256.50 | 24,528,978 |
| 17 Feb 2020 | 258.00 | 258.80 | 256.20 | 257.40 | 257.40 | 11,613,172 |
| 14 Feb 2020 | 252.30 | 258.55 | 251.50 | 255.80 | 255.80 | 15,112,459 |
| 13 Feb 2020 | 256.50 | 257.10 | 251.10 | 252.10 | 252.10 | 21,280,716 |
| 12 Feb 2020 | 253.60 | 257.50 | 251.00 | 256.60 | 256.60 | 17,450,233 |
| 11 Feb 2020 | 257.40 | 259.20 | 253.60 | 253.80 | 253.80 | 20,758,143 |
| 10 Feb 2020 | 255.60 | 258.40 | 252.50 | 256.80 | 256.80 | 18,127,964 |
| 07 Feb 2020 | 254.60 | 256.20 | 252.40 | 254.80 | 254.80 | 27,539,446 |
| 06 Feb 2020 | 249.80 | 255.40 | 248.80 | 254.40 | 254.40 | 21,748,285 |
| 05 Feb 2020 | 248.80 | 252.40 | 248.00 | 248.30 | 248.30 | 25,252,281 |
| 04 Feb 2020 | 249.70 | 251.40 | 249.40 | 250.30 | 250.30 | 14,192,324 |
| 03 Feb 2020 | 247.40 | 252.10 | 247.00 | 248.90 | 248.90 | 24,609,693 |
| 31 Jan 2020 | 249.00 | 249.40 | 245.15 | 246.90 | 246.90 | 17,276,237 |
| 30 Jan 2020 | 244.60 | 249.27 | 244.14 | 247.90 | 247.90 | 15,793,189 |
| 29 Jan 2020 | 246.40 | 246.90 | 244.54 | 246.10 | 246.10 | 14,556,978 |
| 28 Jan 2020 | 245.80 | 246.73 | 243.80 | 246.00 | 246.00 | 15,144,709 |
| 27 Jan 2020 | 246.40 | 247.70 | 244.10 | 245.30 | 245.30 | 19,855,004 |
| 24 Jan 2020 | 244.50 | 250.33 | 244.25 | 248.90 | 248.90 | 15,034,920 |
| 23 Jan 2020 | 241.40 | 243.00 | 240.60 | 243.00 | 243.00 | 16,345,657 |
| 22 Jan 2020 | 244.20 | 246.30 | 241.10 | 241.90 | 241.90 | 14,086,872 |
| 21 Jan 2020 | 244.80 | 245.90 | 243.30 | 244.60 | 244.60 | 12,297,230 |
| 20 Jan 2020 | 248.00 | 248.37 | 246.20 | 246.20 | 246.20 | 6,899,797 |
| 17 Jan 2020 | 247.00 | 248.80 | 246.70 | 248.60 | 248.60 | 15,830,379 |
| 16 Jan 2020 | 247.70 | 248.71 | 243.22 | 245.00 | 245.00 | 19,289,517 |
| 15 Jan 2020 | 250.50 | 251.20 | 246.10 | 247.60 | 247.60 | 24,951,371 |
| 14 Jan 2020 | 249.10 | 250.65 | 248.17 | 250.10 | 250.10 | 15,914,883 |
| 13 Jan 2020 | 249.70 | 254.72 | 247.09 | 248.60 | 248.60 | 16,667,049 |
| 10 Jan 2020 | 253.40 | 254.72 | 248.90 | 249.40 | 249.40 | 30,755,283 |
| 09 Jan 2020 | 252.40 | 258.40 | 252.37 | 253.30 | 253.30 | 24,508,020 |
| 08 Jan 2020 | 251.90 | 253.67 | 249.13 | 251.00 | 251.00 | 25,252,706 |
| 07 Jan 2020 | 254.10 | 257.87 | 253.60 | 254.50 | 254.50 | 27,678,536 |
| 06 Jan 2020 | 253.10 | 255.37 | 251.80 | 254.00 | 254.00 | 20,342,529 |
| 03 Jan 2020 | 252.90 | 256.20 | 251.90 | 255.10 | 255.10 | 15,910,749 |
| 02 Jan 2020 | 256.20 | 257.97 | 255.20 | 255.80 | 255.80 | 13,807,916 |
| 31 Dec 2019 | 254.80 | 257.07 | 253.50 | 255.20 | 255.20 | 8,113,484 |
| 30 Dec 2019 | 256.10 | 257.27 | 254.84 | 255.50 | 255.50 | 11,279,465 |
| 27 Dec 2019 | 254.70 | 256.30 | 253.54 | 256.00 | 256.00 | 9,349,842 |
| 24 Dec 2019 | 252.90 | 253.60 | 250.24 | 253.40 | 253.40 | 2,461,746 |
| 23 Dec 2019 | 251.50 | 253.60 | 249.24 | 253.00 | 253.00 | 16,786,279 |
| 20 Dec 2019 | 252.10 | 253.62 | 250.25 | 251.90 | 251.90 | 57,862,033 |
| 19 Dec 2019 | 252.90 | 254.30 | 250.70 | 252.10 | 252.10 | 49,932,336 |
| 18 Dec 2019 | 253.10 | 254.00 | 215.60 | 251.70 | 251.70 | 17,685,075 |
| 17 Dec 2019 | 257.00 | 257.07 | 251.10 | 253.30 | 253.30 | 42,639,824 |
| 16 Dec 2019 | 251.30 | 260.40 | 251.24 | 258.90 | 258.90 | 31,207,765 |
| 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 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.