UK markets close in 5 minutes

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
258.00+1.40 (+0.55%)
As of 04:10PM BST. Market open.
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
29 Jun 2022255.10258.20254.60258.00258.006,365,774
28 Jun 2022256.10258.30254.80256.60256.6013,921,165
27 Jun 2022256.20259.30254.40254.40254.4015,651,573
24 Jun 2022247.20256.50246.90255.40255.4041,635,966
23 Jun 2022247.00250.40246.40246.60246.6016,302,412
22 Jun 2022248.40250.70247.10247.50247.5025,208,493
21 Jun 2022251.40252.20248.80249.80249.8019,493,430
20 Jun 2022251.60254.00251.20251.90251.9044,005,413
17 Jun 2022247.50252.40245.90251.70251.7052,757,445
16 Jun 2022250.00250.30245.78249.70249.7026,083,593
15 Jun 2022248.40254.10248.01251.20251.2020,049,083
14 Jun 2022247.30249.90245.91246.70246.7021,703,697
13 Jun 2022249.00251.29242.30246.10246.1048,369,726
10 Jun 2022251.60253.70248.90250.10250.1049,110,196
09 Jun 2022259.00259.30252.20252.20252.2071,627,784
08 Jun 2022258.20260.50257.60259.70259.7032,460,306
07 Jun 2022259.60260.50255.40258.00258.0043,834,821
06 Jun 2022259.70263.61259.70260.50260.5030,882,193
01 Jun 2022260.30261.80258.00258.90258.9025,673,357
31 May 2022259.50260.00256.20259.00259.0068,110,817
30 May 2022259.90260.70258.50259.20259.2047,939,707
27 May 2022258.40259.80256.90258.50258.5027,234,262
26 May 2022255.80260.50255.80258.00258.0028,386,263
25 May 2022258.50259.60253.50255.30255.3045,789,623
24 May 2022261.60263.10258.30258.30258.3033,083,039
23 May 2022262.00264.30257.60261.90261.9044,475,588
20 May 2022257.80262.70256.64260.30260.3044,135,581
19 May 2022256.80257.30251.50255.10255.1026,734,333
19 May 20227.7 Dividend
18 May 2022278.50279.60266.10266.10258.4038,086,652
17 May 2022287.90289.00277.50278.30270.2518,318,934
16 May 2022280.30287.80279.70286.70278.4034,073,838
13 May 2022273.60281.20273.50281.20273.0631,697,488
12 May 2022272.70276.10269.30274.10266.1736,945,367
11 May 2022277.60277.70271.60275.90267.9225,274,731
10 May 2022276.50279.30275.20277.20269.1815,817,211
09 May 2022271.50276.10270.30275.50267.5320,894,168
06 May 2022271.60272.90269.20271.40263.5524,218,934
05 May 2022272.60274.30270.50271.70263.8420,595,778
04 May 2022276.00277.90270.10271.70263.8414,432,045
03 May 2022270.00277.40268.80276.70268.6932,592,907
29 Apr 2022271.30275.10270.76272.00264.1319,853,422
28 Apr 2022275.10275.20269.10272.30264.4213,764,025
27 Apr 2022271.40274.50268.20273.60265.6818,295,919
26 Apr 2022269.80273.00266.90270.20262.3821,212,383
25 Apr 2022263.00269.80260.39268.60260.8327,170,365
22 Apr 2022263.10267.80262.40265.60257.9127,395,245
21 Apr 2022267.00267.85263.60265.10257.4331,134,612
20 Apr 2022271.60271.60264.40266.50258.7926,404,476
19 Apr 2022266.30271.90265.40270.30262.4817,932,122
14 Apr 2022265.30266.30260.60266.30258.5921,590,115
13 Apr 2022260.50265.20251.61265.20257.5355,899,488
12 Apr 2022272.40273.20269.10270.60262.7730,845,024
11 Apr 2022271.30275.80270.90275.20267.2423,094,052
08 Apr 2022274.00274.00269.10271.30263.4516,593,150
07 Apr 2022273.80273.94270.70272.70264.8139,952,056
06 Apr 2022273.10274.79269.20272.70264.8121,349,175
05 Apr 2022276.30276.50270.87274.70266.7517,901,666
04 Apr 2022278.00283.40275.30275.90267.9216,375,245
01 Apr 2022276.80279.80276.50279.00270.9315,794,754
31 Mar 2022283.80284.43276.00276.00268.0127,239,027
30 Mar 2022281.10282.85277.41282.85274.6715,969,975
29 Mar 2022282.00283.30278.90280.25272.1411,669,993
28 Mar 2022276.90281.75276.24280.25272.1423,170,081
25 Mar 2022275.25277.45274.40275.75267.7711,965,173
24 Mar 2022275.70277.15274.25275.05267.0923,331,398
23 Mar 2022279.70281.55276.00276.10268.1123,790,844
22 Mar 2022278.70279.45277.35279.00270.9310,119,922
21 Mar 2022278.90280.00276.95277.35269.3218,122,847
18 Mar 2022273.75278.75273.75278.75270.6862,267,047
17 Mar 2022278.25278.60273.65277.40269.3721,003,002
16 Mar 2022281.15282.00277.20277.65269.6258,925,183
15 Mar 2022275.70280.25275.45278.50270.4421,868,430
14 Mar 2022273.25276.95269.85276.95268.9416,929,410
11 Mar 2022275.05276.15271.05272.75264.8618,570,526
10 Mar 2022274.15278.30271.05274.10266.1723,151,672
09 Mar 2022269.50275.80268.59274.80266.8526,734,246
08 Mar 2022267.40274.40264.40266.05258.3538,090,212
07 Mar 2022272.20276.70264.40272.80264.9135,502,104
04 Mar 2022280.50281.50275.35275.35267.3826,838,109
03 Mar 2022281.60283.55277.75281.40273.2624,159,569
02 Mar 2022283.65286.85277.48282.65274.4734,519,806
01 Mar 2022289.35293.64283.95283.95275.7322,462,044
28 Feb 2022285.25289.95283.10289.75281.3728,809,655
25 Feb 2022280.30288.40279.20286.55278.2622,322,138
24 Feb 2022285.85287.35278.85279.65271.5624,807,025
23 Feb 2022287.65292.25286.75290.85282.4313,842,823
22 Feb 2022285.25288.10284.35287.60279.2814,596,330
21 Feb 2022294.90295.75286.05287.60279.2817,167,712
18 Feb 2022294.20295.55293.70294.20285.6917,704,725
17 Feb 2022294.10296.40290.85293.70285.2012,173,470
16 Feb 2022300.00300.30291.92294.75286.2217,253,400
15 Feb 2022296.75299.75295.95299.20290.5410,094,582
14 Feb 2022296.75298.05293.76295.40286.8513,115,184
11 Feb 2022296.05298.15295.17298.15289.5223,077,069
10 Feb 2022294.55297.45293.86297.00288.4116,026,114
09 Feb 2022293.35295.45292.92293.70285.2017,872,207
08 Feb 2022292.00294.35291.05291.65283.2118,261,077
07 Feb 2022295.70297.32290.32291.40282.9721,619,089
04 Feb 2022297.60299.20294.88295.55287.0016,693,242
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...