UK markets close in 36 minutes

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
280.05+2.20 (+0.79%)
As of 03:39PM GMT. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
03 Dec 2021278.90280.20278.00280.05280.054,889,542
02 Dec 2021276.10277.90275.90277.85277.8514,079,248
01 Dec 2021277.95281.95276.55278.15278.1519,883,670
30 Nov 2021279.60280.55274.65276.75276.7545,278,292
29 Nov 2021280.35281.70279.00279.00279.0018,946,005
26 Nov 2021277.75280.50277.15279.15279.1530,012,027
25 Nov 2021280.50282.19279.95280.35280.357,857,840
24 Nov 2021279.50281.60278.75280.50280.5014,512,037
23 Nov 2021279.85283.60278.81279.80279.8018,907,665
22 Nov 2021279.55281.50278.10280.90280.9011,536,745
19 Nov 2021279.45280.55277.35278.85278.8516,817,659
18 Nov 2021278.30280.10276.90279.35279.3516,425,756
17 Nov 2021278.80280.35276.67277.85277.8515,903,590
16 Nov 2021285.30286.10280.30280.65280.6531,975,612
15 Nov 2021284.00286.25283.05285.90285.9012,569,645
12 Nov 2021284.05285.43283.40285.00285.0014,818,227
11 Nov 2021284.95284.95281.40283.70283.7011,864,636
10 Nov 2021278.65287.40278.60284.95284.9528,808,357
09 Nov 2021274.65279.70274.10278.50278.5073,070,662
08 Nov 2021274.70278.85274.31274.85274.8516,702,245
05 Nov 2021275.80279.30275.35275.35275.3510,284,665
04 Nov 2021273.70277.30273.65275.60275.6012,111,854
03 Nov 2021272.00274.05270.90273.55273.559,497,167
02 Nov 2021272.45273.08271.20272.00272.0028,505,501
01 Nov 2021270.90272.35268.35271.95271.9519,948,639
29 Oct 2021268.80271.25268.10269.90269.9017,637,504
28 Oct 2021272.65273.79269.60269.60269.6014,850,562
27 Oct 2021274.40282.95270.78271.55271.5513,101,935
26 Oct 2021273.70274.95273.05273.90273.9013,180,146
25 Oct 2021271.60274.30271.05273.70273.7011,723,177
22 Oct 2021270.15272.00269.40270.75270.759,969,625
21 Oct 2021272.40273.21269.52270.70270.7019,822,601
20 Oct 2021274.65276.36272.15272.15272.1513,165,659
19 Oct 2021270.35274.50269.90274.25274.2516,105,666
18 Oct 2021268.00271.35267.35269.50269.5014,269,641
15 Oct 2021267.00269.60265.90267.90267.9013,415,831
14 Oct 2021268.00268.17264.70266.00266.0012,996,859
14 Oct 20213.2 Dividend
13 Oct 2021270.00270.77267.50269.35266.1516,425,152
12 Oct 2021268.05270.10266.78270.10266.8913,647,122
11 Oct 2021275.25276.00268.20270.35267.1420,067,218
08 Oct 2021273.05276.95272.15275.60272.3342,375,008
07 Oct 2021271.80274.90268.65273.15269.9022,050,043
06 Oct 2021260.00272.59259.90268.05264.8736,276,698
05 Oct 2021252.25254.00251.70253.00249.9930,620,552
04 Oct 2021248.70254.10247.50251.65248.6616,135,198
01 Oct 2021251.20251.60246.60247.95245.0024,140,903
30 Sept 2021258.00258.70252.80253.30250.2925,267,698
29 Sept 2021256.95258.90256.10256.50253.4524,372,639
28 Sept 2021256.90259.00254.40256.35253.3014,567,503
27 Sept 2021258.90259.95257.10257.90254.8416,073,551
24 Sept 2021260.10260.50257.50257.50254.449,898,053
23 Sept 2021263.50264.52259.50259.55256.4713,317,828
22 Sept 2021258.75261.65258.05261.65258.5415,194,454
21 Sept 2021255.55257.85254.75257.20254.1418,373,464
20 Sept 2021254.85255.75252.05254.45251.4313,732,928
17 Sept 2021258.40259.75255.50255.95252.9127,477,915
16 Sept 2021255.70257.65255.70257.15254.0916,616,406
15 Sept 2021255.70256.21254.50254.70251.6728,415,386
14 Sept 2021255.95257.50254.75255.80252.7613,529,338
13 Sept 2021255.20257.50254.35256.20253.168,114,198
10 Sept 2021255.80256.25248.80254.40251.3810,426,523
09 Sept 2021256.00256.45253.90254.65251.6221,853,201
08 Sept 2021258.05258.25255.85257.00253.9510,320,904
07 Sept 2021257.55259.60257.04258.40255.3310,007,465
06 Sept 2021256.10259.40255.75257.40254.3411,505,289
03 Sept 2021257.10257.10254.99255.70252.668,532,606
02 Sept 2021255.50256.65254.10256.60253.5513,215,537
01 Sept 2021256.20258.56254.80256.00252.9615,871,532
31 Aug 2021257.95257.95253.85255.15252.1223,098,046
27 Aug 2021254.20258.26254.00254.85251.8214,549,367
26 Aug 2021251.70253.50251.15253.00249.9911,438,243
25 Aug 2021250.20251.70249.80251.55248.568,641,920
24 Aug 2021251.90252.85248.45251.05248.0719,723,272
23 Aug 2021248.00252.80203.33251.50248.5115,758,622
20 Aug 2021244.65247.40244.20246.50243.5715,199,293
19 Aug 2021243.85244.95241.33244.00241.1014,168,274
18 Aug 2021246.00247.20243.75245.30242.3910,728,813
17 Aug 2021239.70246.20239.00245.25242.3419,749,456
16 Aug 2021242.60244.23240.60242.10239.226,994,404
13 Aug 2021241.55242.95240.95242.95240.0610,918,907
12 Aug 2021238.60241.90238.48241.20238.3314,025,742
11 Aug 2021235.90239.25235.30238.90236.0611,808,674
10 Aug 2021234.05235.21233.37234.50231.7110,508,875
09 Aug 2021232.40234.40232.25233.65230.8717,219,563
06 Aug 2021232.15233.60231.50233.15230.389,738,771
05 Aug 2021233.15234.35231.45231.85229.1010,405,987
04 Aug 2021236.15236.50233.35233.35230.5813,208,022
03 Aug 2021233.30235.70232.30235.40232.6011,209,068
02 Aug 2021234.00234.35231.75233.60230.8210,984,155
30 Jul 2021230.60233.85230.48233.00230.2318,330,077
29 Jul 2021------
28 Jul 2021233.45235.25233.15233.15230.3826,063,823
27 Jul 2021232.25234.45231.95234.40231.6211,082,952
26 Jul 2021233.15234.20232.15232.40229.648,216,790
23 Jul 2021232.50235.51232.25234.30231.5217,053,387
22 Jul 2021232.05233.45231.15231.80229.0511,126,909
21 Jul 2021229.65232.07229.25231.30228.5514,312,681
20 Jul 2021231.65233.45229.42229.65226.9226,657,755
19 Jul 2021233.60235.55230.65231.20228.4540,024,765
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...