UK markets closed

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
265.70+0.80 (+0.30%)
At close: 06:01PM BST
Time period:
02 Apr 2022 - 02 Apr 2023
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
31 Mar 2023264.50267.70264.30265.70265.7023,831,948
30 Mar 2023263.10265.30260.60264.90264.9010,766,973
29 Mar 2023260.00263.30257.25262.50262.5018,578,847
28 Mar 2023252.80255.50252.00254.90254.9045,802,365
27 Mar 2023252.10253.50250.70251.40251.4010,623,123
24 Mar 2023253.30253.90248.50250.80250.8010,617,253
23 Mar 2023259.90259.90252.20253.80253.8020,574,900
22 Mar 2023256.80259.00256.20259.00259.0012,103,459
21 Mar 2023250.70259.00250.10256.80256.8016,358,904
20 Mar 2023245.80250.50244.10249.70249.7010,860,981
17 Mar 2023253.10254.20245.80246.90246.9045,209,821
16 Mar 2023255.30256.50251.23252.00252.0027,359,278
15 Mar 2023253.80254.60248.80251.90251.9015,823,674
14 Mar 2023255.10256.30253.70254.80254.8013,855,662
13 Mar 2023259.60260.40253.50255.00255.0016,454,664
10 Mar 2023264.00264.00257.70259.60259.6012,458,623
09 Mar 2023260.50262.80259.80262.80262.8027,320,622
08 Mar 2023259.70307.23257.20260.50260.5029,814,463
07 Mar 2023259.80261.10259.10259.10259.1011,919,562
06 Mar 2023260.10260.90257.29259.90259.9013,621,542
03 Mar 2023254.30256.60253.90256.30256.3013,850,050
02 Mar 2023251.10254.90249.90254.10254.1038,167,604
01 Mar 2023253.00254.30250.80251.50251.5050,238,019
28 Feb 2023254.90257.10252.20255.00255.0026,008,921
27 Feb 2023247.10255.70245.90254.20254.2031,074,442
24 Feb 2023249.60249.80246.50246.90246.9023,013,984
23 Feb 2023248.60250.80248.60249.00249.0061,867,469
22 Feb 2023250.00250.40246.97249.20249.2011,103,967
21 Feb 2023250.70251.80248.90249.80249.8019,036,415
20 Feb 2023252.10252.60250.60251.20251.208,042,551
17 Feb 2023249.10251.67248.00250.90250.9045,132,333
16 Feb 2023250.50251.40248.10250.10250.1013,923,969
15 Feb 2023246.50250.00246.10250.00250.0015,321,641
14 Feb 2023243.60246.79243.00245.80245.8015,671,891
13 Feb 2023243.70244.30242.10242.90242.9016,641,416
10 Feb 2023244.50245.10240.40243.00243.0016,378,885
09 Feb 2023244.30246.10244.10244.40244.4017,165,147
08 Feb 2023246.60248.00243.40244.30244.3025,613,811
07 Feb 2023246.80248.40244.50246.70246.7017,562,908
06 Feb 2023246.00246.90244.90246.50246.5010,117,137
03 Feb 2023248.80249.30246.10246.40246.4016,739,080
02 Feb 2023247.90250.60247.40248.30248.3020,157,461
01 Feb 2023246.30247.90246.10247.50247.5024,946,434
31 Jan 2023246.30248.40244.50245.90245.9030,903,128
30 Jan 2023247.70248.70245.30247.60247.6034,313,047
27 Jan 2023246.20249.30246.20246.90246.9012,663,473
26 Jan 2023244.50246.60243.40245.60245.6023,918,620
25 Jan 2023244.90247.40243.29244.60244.6013,092,958
24 Jan 2023250.30251.30243.70243.90243.9029,883,165
23 Jan 2023248.80250.40247.90249.80249.8037,297,937
20 Jan 2023248.70250.30246.60247.90247.9013,729,598
19 Jan 2023247.50248.70246.00248.20248.2034,497,885
18 Jan 2023246.60250.70246.33247.80247.8021,683,372
17 Jan 2023247.30249.23245.80247.80247.8056,874,530
16 Jan 2023245.80249.70245.70247.50247.508,637,547
13 Jan 2023247.70249.60244.20245.60245.6013,467,078
12 Jan 2023239.30247.00239.22246.00246.0018,402,192
11 Jan 2023243.00245.30238.00243.70243.7038,152,305
10 Jan 2023243.00244.80241.20242.10242.1020,490,797
09 Jan 2023241.50245.00240.40243.20243.2014,214,280
06 Jan 2023240.00243.50238.10241.40241.4016,593,632
05 Jan 2023238.00240.30237.60238.50238.5022,298,475
04 Jan 2023230.90235.61229.70235.00235.0017,376,038
03 Jan 2023225.40230.20225.20229.00229.0066,772,382
30 Dec 2022224.60225.80222.98224.20224.208,436,635
29 Dec 2022223.50224.70220.60224.30224.3010,222,209
28 Dec 2022226.80227.50223.50223.50223.5027,686,479
23 Dec 2022225.50228.43225.40226.70226.7035,584,444
22 Dec 2022227.50229.00224.99226.10226.1012,708,731
21 Dec 2022225.20227.40224.40226.90226.909,097,689
20 Dec 2022221.60225.60221.40224.40224.4014,415,426
19 Dec 2022222.00225.20221.12223.70223.7021,940,486
16 Dec 2022223.50225.79219.96222.30222.3053,178,364
15 Dec 2022224.70227.10223.20223.50223.5020,337,953
14 Dec 2022226.30226.50223.70225.70225.7016,433,109
13 Dec 2022226.90231.10225.10226.50226.5025,848,326
12 Dec 2022228.20228.59224.05226.80226.8028,238,342
09 Dec 2022230.80232.41226.10227.90227.9024,123,808
08 Dec 2022228.50230.90225.40230.90230.9026,354,931
07 Dec 2022229.10230.70226.70228.30228.3021,808,891
06 Dec 2022230.30230.97228.66229.00229.0017,854,906
05 Dec 2022228.90230.70226.90230.10230.1026,977,689
02 Dec 2022228.20230.55226.88228.50228.5018,378,914
01 Dec 2022229.30231.60228.30228.70228.7015,117,999
30 Nov 2022234.20234.90227.00227.50227.5039,639,785
29 Nov 2022232.40235.26232.10233.00233.0013,560,580
28 Nov 2022234.60235.30232.40232.60232.6018,823,801
25 Nov 2022238.80238.80235.00235.00235.0019,431,321
24 Nov 2022236.10238.40235.60237.60237.607,637,881
23 Nov 2022235.80237.00232.10236.10236.1014,629,405
22 Nov 2022232.40236.60232.01235.00235.0021,359,948
21 Nov 2022231.00233.10229.63232.00232.0016,979,553
18 Nov 2022228.90232.31227.10231.30231.3016,638,035
17 Nov 2022226.60228.50224.00226.50226.5036,402,551
16 Nov 2022226.90228.00221.90225.90225.9020,526,334
15 Nov 2022230.40230.90226.90227.40227.4025,508,660
14 Nov 2022229.20232.00227.40230.40230.4013,405,558
11 Nov 2022226.90229.60224.70228.20228.2022,262,927
10 Nov 2022227.60229.90224.30227.90227.9020,535,543
09 Nov 2022230.60230.70225.80228.30228.3013,001,257
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...