UK markets open in 7 hours 24 minutes

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
259.60-2.20 (-0.84%)
At close: 04:45PM BST
Time period:
04 Oct 2022 - 04 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 2023261.50261.80258.60259.60259.6016,785,682
02 Oct 2023266.10267.80261.00261.80261.8017,437,410
29 Sept 2023265.60267.70264.00264.20264.2021,139,794
28 Sept 2023265.10266.10262.80264.60264.6015,639,771
27 Sept 2023270.60270.60265.30265.30265.3050,164,310
26 Sept 2023268.90270.60267.69270.10270.1014,034,282
25 Sept 2023270.30272.30267.48268.80268.8019,455,954
22 Sept 2023268.00271.79267.30270.90270.9014,749,704
21 Sept 2023269.40270.80267.95269.50269.5051,629,285
20 Sept 2023273.10274.80268.90270.50270.5016,208,985
19 Sept 2023271.30273.50271.00273.10273.1017,100,000
18 Sept 2023270.50271.94269.60271.50271.509,517,546
15 Sept 2023269.10271.70268.59270.70270.7049,860,939
14 Sept 2023264.40267.60263.40266.90266.908,880,733
13 Sept 2023262.30264.50261.80263.70263.708,481,579
12 Sept 2023260.00264.00260.00262.50262.508,849,291
11 Sept 2023258.90262.20257.80259.70259.7029,456,756
08 Sept 2023256.10258.90254.80258.60258.6015,047,732
07 Sept 2023254.70257.30254.10255.50255.5012,107,732
06 Sept 2023256.00258.14254.20257.00257.0013,152,703
05 Sept 2023260.00260.00255.60256.30256.3034,128,834
04 Sept 2023266.00266.80263.20263.80263.808,317,735
01 Sept 2023266.60268.60264.50264.70264.7011,538,323
31 Aug 2023265.20267.70264.54265.70265.7030,612,243
30 Aug 2023264.80264.90262.80264.20264.206,900,357
29 Aug 2023262.10264.00259.66263.60263.6023,229,805
25 Aug 2023256.00261.80255.40260.10260.1016,422,434
24 Aug 2023255.40257.70253.40255.20255.2010,264,859
23 Aug 2023251.00254.40251.00253.30253.3020,008,201
22 Aug 2023252.50253.70249.50250.80250.8010,805,647
21 Aug 2023249.90255.10249.90252.00252.0022,280,626
18 Aug 2023245.50250.60244.50249.70249.7019,285,302
17 Aug 2023248.80250.05246.50246.50246.508,889,920
16 Aug 2023247.50250.70247.20249.80249.8023,738,896
15 Aug 2023249.90250.40246.40248.00248.0010,226,197
14 Aug 2023250.90251.20248.80250.40250.4010,734,134
11 Aug 2023253.80254.50251.10251.20251.2034,160,066
10 Aug 2023253.10255.70252.60254.80254.8013,800,973
09 Aug 2023254.10254.10251.50251.60251.6032,815,342
08 Aug 2023250.80252.70250.50252.00252.0015,460,017
07 Aug 2023249.60252.40249.01251.80251.809,702,279
04 Aug 2023251.30253.10248.90250.50250.5011,959,906
03 Aug 2023254.40255.30251.20251.40251.4056,029,681
02 Aug 2023257.20258.10254.20255.00255.0010,136,162
01 Aug 2023257.90260.20257.60258.80258.809,400,160
31 Jul 2023261.30261.70258.00258.00258.0011,290,078
28 Jul 2023260.00262.50260.00261.40261.4013,341,357
27 Jul 2023264.00264.80259.70260.70260.7050,147,418
26 Jul 2023260.40263.60259.70263.30263.3011,053,007
25 Jul 2023260.90261.70259.30260.00260.0011,514,246
24 Jul 2023258.70262.80258.70261.40261.4023,050,127
21 Jul 2023260.40263.20259.40260.20260.2011,943,413
20 Jul 2023257.10262.20257.00259.90259.9044,609,462
19 Jul 2023253.40258.40252.34257.10257.1010,301,292
18 Jul 2023248.50251.40248.20251.20251.2011,421,438
17 Jul 2023249.90251.00247.90248.90248.9024,474,645
14 Jul 2023248.40251.30248.40250.00250.0017,698,109
13 Jul 2023251.70252.04248.70249.20249.2010,778,051
12 Jul 2023245.80250.90245.60250.40250.4032,671,222
11 Jul 2023246.40247.40244.20245.40245.4023,969,116
10 Jul 2023245.80248.30245.00246.40246.408,927,174
07 Jul 2023248.10248.40244.70246.40246.409,343,967
06 Jul 2023248.80250.20247.85249.30249.3029,553,925
05 Jul 2023246.80251.10245.68248.80248.8012,916,919
04 Jul 2023253.40253.40247.80247.80247.8051,577,814
03 Jul 2023250.90252.40249.20252.00252.0012,051,575
30 Jun 2023246.00249.90245.60248.40248.4015,485,772
29 Jun 2023255.90255.90246.90246.90246.9025,955,181
28 Jun 2023253.50257.00252.80255.90255.9014,503,028
27 Jun 2023251.40253.60250.47252.60252.6015,413,597
26 Jun 2023249.70252.50249.20251.80251.8017,077,595
23 Jun 2023249.50250.10247.30248.80248.8025,342,815
22 Jun 2023256.90257.90248.50248.90248.9022,535,334
21 Jun 2023258.40260.30257.00258.60258.609,388,036
20 Jun 2023258.00264.40256.70258.70258.7013,912,941
19 Jun 2023261.50262.00258.00258.80258.8017,054,779
16 Jun 2023264.40264.50260.30262.90262.9045,360,398
15 Jun 2023264.70267.20263.30264.50264.5028,912,995
14 Jun 2023261.80264.40261.50264.00264.0019,330,016
13 Jun 2023263.50264.20261.40262.30262.3020,828,430
12 Jun 2023263.60264.00261.40263.20263.2017,874,738
09 Jun 2023262.70263.10258.70261.90261.9016,483,574
08 Jun 2023262.40263.60261.70262.00262.0011,892,777
07 Jun 2023262.60267.30262.10263.10263.1019,716,204
06 Jun 2023262.50263.70261.50263.10263.1025,106,432
05 Jun 2023264.10266.20261.90263.10263.1024,488,275
02 Jun 2023262.00264.30260.80262.40262.4019,917,374
01 Jun 2023261.60262.70258.60260.90260.9016,117,624
31 May 2023261.80264.20260.00260.80260.8045,460,207
30 May 2023263.80267.20262.20262.20262.2025,315,435
26 May 2023265.10265.80260.80263.80263.8015,454,923
25 May 2023266.10266.60264.00265.00265.0013,712,812
24 May 2023267.00268.20264.80265.70265.7023,339,164
23 May 2023268.50268.70266.50268.10268.1015,634,396
22 May 2023267.70268.70266.00267.70267.7022,978,877
19 May 2023269.00269.46266.40266.70266.7024,412,419
18 May 2023270.70271.40267.50268.40268.4013,505,223
17 May 2023269.90271.00268.40269.30269.3018,979,287
16 May 2023272.70273.70270.50270.90270.9021,617,872
15 May 2023277.20277.20272.95273.20273.2012,840,786
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...