UK markets closed
NIKKEI 225
23,639.46+72.42(+0.31%)HANG SENG
24,754.42+184.88(+0.75%)CRUDE OIL
40.00-1.70(-4.08%)
Tesco PLC (TSCO.L)
LSE - LSE Delayed price. Currency in GBp
Add to watchlist
213.00-1.00 (-0.47%)
At close: 5:11PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 21 Oct 2020 | 214.10 | 214.30 | 212.08 | 213.00 | 213.00 | 13,436,261 |
| 20 Oct 2020 | 211.40 | 214.60 | 211.30 | 214.00 | 214.00 | 11,457,150 |
| 19 Oct 2020 | 213.90 | 214.90 | 211.20 | 211.70 | 211.70 | 13,384,313 |
| 16 Oct 2020 | 215.60 | 218.10 | 214.30 | 214.30 | 214.30 | 18,648,577 |
| 15 Oct 2020 | 217.90 | 218.00 | 213.70 | 214.90 | 214.90 | 16,893,990 |
| 15 Oct 2020 | 3.2 Dividend | |||||
| 14 Oct 2020 | 223.20 | 224.88 | 220.90 | 221.50 | 218.30 | 40,265,321 |
| 13 Oct 2020 | 220.10 | 223.78 | 219.30 | 222.40 | 219.19 | 35,264,761 |
| 12 Oct 2020 | 218.80 | 220.80 | 217.70 | 219.10 | 215.93 | 42,032,242 |
| 09 Oct 2020 | 217.00 | 220.20 | 216.00 | 219.60 | 216.43 | 26,300,417 |
| 08 Oct 2020 | 212.20 | 217.70 | 210.80 | 215.70 | 212.58 | 20,369,995 |
| 07 Oct 2020 | 225.00 | 225.00 | 211.40 | 212.60 | 209.53 | 40,036,918 |
| 06 Oct 2020 | 213.00 | 214.70 | 210.00 | 214.00 | 210.91 | 24,814,296 |
| 05 Oct 2020 | 210.90 | 214.10 | 210.80 | 212.60 | 209.53 | 24,318,748 |
| 02 Oct 2020 | 209.20 | 210.40 | 207.19 | 210.00 | 206.97 | 21,248,419 |
| 01 Oct 2020 | 211.60 | 213.60 | 209.48 | 210.70 | 207.66 | 16,727,151 |
| 30 Sep 2020 | 214.90 | 216.70 | 212.40 | 212.50 | 209.43 | 29,384,599 |
| 29 Sep 2020 | 217.60 | 218.57 | 214.20 | 215.00 | 211.89 | 29,286,553 |
| 28 Sep 2020 | 217.10 | 219.50 | 217.10 | 218.00 | 214.85 | 15,405,866 |
| 25 Sep 2020 | 220.50 | 220.50 | 215.40 | 216.00 | 212.88 | 30,025,193 |
| 24 Sep 2020 | 221.90 | 224.38 | 219.10 | 219.10 | 215.93 | 26,487,314 |
| 23 Sep 2020 | 227.30 | 228.40 | 223.80 | 223.80 | 220.57 | 20,500,963 |
| 22 Sep 2020 | 226.40 | 228.10 | 225.10 | 225.90 | 222.64 | 23,522,185 |
| 21 Sep 2020 | 219.10 | 226.20 | 217.30 | 225.50 | 222.24 | 28,401,850 |
| 18 Sep 2020 | 214.00 | 220.30 | 214.00 | 219.60 | 216.43 | 43,959,329 |
| 17 Sep 2020 | 214.00 | 217.50 | 214.00 | 215.20 | 212.09 | 21,459,924 |
| 16 Sep 2020 | 218.90 | 220.10 | 215.30 | 215.80 | 212.68 | 19,362,031 |
| 15 Sep 2020 | 217.60 | 220.65 | 215.70 | 219.80 | 216.62 | 23,465,920 |
| 14 Sep 2020 | 220.80 | 221.50 | 217.40 | 217.40 | 214.26 | 16,855,977 |
| 11 Sep 2020 | 219.90 | 222.00 | 219.60 | 220.80 | 217.61 | 12,022,833 |
| 10 Sep 2020 | 222.90 | 224.30 | 218.70 | 220.00 | 216.82 | 25,930,412 |
| 09 Sep 2020 | 220.30 | 225.30 | 219.80 | 223.60 | 220.37 | 14,450,048 |
| 08 Sep 2020 | 217.70 | 220.50 | 217.10 | 220.40 | 217.22 | 18,963,915 |
| 07 Sep 2020 | 215.90 | 218.30 | 215.55 | 217.30 | 214.16 | 10,497,066 |
| 04 Sep 2020 | 213.90 | 218.40 | 213.50 | 215.80 | 212.68 | 23,955,376 |
| 03 Sep 2020 | 217.90 | 221.20 | 215.20 | 215.20 | 212.09 | 26,762,600 |
| 02 Sep 2020 | 215.50 | 219.78 | 215.40 | 217.00 | 213.87 | 30,465,492 |
| 01 Sep 2020 | 220.00 | 221.30 | 213.60 | 214.60 | 211.50 | 32,155,459 |
| 28 Aug 2020 | 221.90 | 222.70 | 218.70 | 218.70 | 215.54 | 34,152,308 |
| 27 Aug 2020 | 222.90 | 223.70 | 221.60 | 221.90 | 218.69 | 13,010,345 |
| 26 Aug 2020 | 223.40 | 224.70 | 222.44 | 223.30 | 220.07 | 11,881,776 |
| 25 Aug 2020 | 226.80 | 229.00 | 223.40 | 224.30 | 221.06 | 17,881,802 |
| 24 Aug 2020 | 227.70 | 229.50 | 224.20 | 227.00 | 223.72 | 12,877,687 |
| 21 Aug 2020 | 226.60 | 228.10 | 224.20 | 227.50 | 224.21 | 15,438,979 |
| 20 Aug 2020 | 226.90 | 227.00 | 222.70 | 225.00 | 221.75 | 13,846,327 |
| 19 Aug 2020 | 228.00 | 228.00 | 225.00 | 227.70 | 224.41 | 13,311,646 |
| 18 Aug 2020 | 228.40 | 231.80 | 226.70 | 228.30 | 225.00 | 17,360,644 |
| 17 Aug 2020 | 228.10 | 229.70 | 226.40 | 228.90 | 225.59 | 15,589,945 |
| 14 Aug 2020 | 228.00 | 229.30 | 224.69 | 228.00 | 224.71 | 15,852,246 |
| 13 Aug 2020 | 230.30 | 231.11 | 228.26 | 228.90 | 225.59 | 10,169,599 |
| 12 Aug 2020 | 225.10 | 231.20 | 224.30 | 230.90 | 227.56 | 17,856,585 |
| 11 Aug 2020 | 226.30 | 227.90 | 224.20 | 224.70 | 221.45 | 17,316,572 |
| 10 Aug 2020 | 224.20 | 226.51 | 223.03 | 225.40 | 222.14 | 16,217,472 |
| 07 Aug 2020 | 222.40 | 224.10 | 220.90 | 223.70 | 220.47 | 15,230,168 |
| 06 Aug 2020 | 220.50 | 223.30 | 219.80 | 222.60 | 219.38 | 18,931,256 |
| 05 Aug 2020 | 223.90 | 224.50 | 220.40 | 221.70 | 218.50 | 30,488,972 |
| 04 Aug 2020 | 218.00 | 222.40 | 218.00 | 222.40 | 219.19 | 16,475,428 |
| 03 Aug 2020 | 217.20 | 222.00 | 216.20 | 219.20 | 216.03 | 25,669,713 |
| 31 Jul 2020 | 218.60 | 219.26 | 216.70 | 217.10 | 213.96 | 21,266,147 |
| 30 Jul 2020 | 221.20 | 221.20 | 216.70 | 218.00 | 214.85 | 24,539,787 |
| 29 Jul 2020 | 218.90 | 221.80 | 218.20 | 221.60 | 218.40 | 16,969,002 |
| 28 Jul 2020 | 219.80 | 221.40 | 217.59 | 218.00 | 214.85 | 22,984,560 |
| 27 Jul 2020 | 220.80 | 221.10 | 218.80 | 220.00 | 216.82 | 17,619,678 |
| 24 Jul 2020 | 215.10 | 220.70 | 214.80 | 220.70 | 217.51 | 32,900,351 |
| 23 Jul 2020 | 214.40 | 217.70 | 212.50 | 216.00 | 212.88 | 26,279,651 |
| 22 Jul 2020 | 215.10 | 215.60 | 212.50 | 214.50 | 211.40 | 29,687,329 |
| 21 Jul 2020 | 215.20 | 219.10 | 214.50 | 216.80 | 213.67 | 26,587,857 |
| 20 Jul 2020 | 213.50 | 215.00 | 212.00 | 214.10 | 211.01 | 25,092,778 |
| 17 Jul 2020 | 216.10 | 217.40 | 214.20 | 214.60 | 211.50 | 21,706,778 |
| 16 Jul 2020 | 213.10 | 215.90 | 213.10 | 215.90 | 212.78 | 29,895,819 |
| 15 Jul 2020 | 213.70 | 216.80 | 212.00 | 214.40 | 211.30 | 33,368,065 |
| 14 Jul 2020 | 213.50 | 216.70 | 211.60 | 213.10 | 210.02 | 34,970,786 |
| 13 Jul 2020 | 216.20 | 217.90 | 213.50 | 215.00 | 211.89 | 25,624,131 |
| 10 Jul 2020 | 210.50 | 215.60 | 210.50 | 214.80 | 211.70 | 20,613,773 |
| 09 Jul 2020 | 216.00 | 217.40 | 211.40 | 211.60 | 208.54 | 29,935,973 |
| 08 Jul 2020 | 217.10 | 220.00 | 215.00 | 215.00 | 211.89 | 29,815,836 |
| 07 Jul 2020 | 218.30 | 221.30 | 217.90 | 218.20 | 215.05 | 25,103,128 |
| 06 Jul 2020 | 223.00 | 224.40 | 218.90 | 218.90 | 215.74 | 26,415,524 |
| 03 Jul 2020 | 223.80 | 224.70 | 220.90 | 221.50 | 218.30 | 152,331,136 |
| 02 Jul 2020 | 224.80 | 226.50 | 221.80 | 221.80 | 218.60 | 30,716,407 |
| 01 Jul 2020 | 227.70 | 229.30 | 222.80 | 223.30 | 220.07 | 22,580,147 |
| 30 Jun 2020 | 230.50 | 232.80 | 228.10 | 228.10 | 224.80 | 23,639,811 |
| 29 Jun 2020 | 230.20 | 232.60 | 227.10 | 232.10 | 228.75 | 22,132,088 |
| 26 Jun 2020 | 221.90 | 232.00 | 221.40 | 230.70 | 227.37 | 25,876,574 |
| 25 Jun 2020 | 225.30 | 227.20 | 223.90 | 226.40 | 223.13 | 24,173,435 |
| 24 Jun 2020 | 229.00 | 229.70 | 226.71 | 227.30 | 224.02 | 23,975,801 |
| 23 Jun 2020 | 234.00 | 234.50 | 228.70 | 230.70 | 227.37 | 31,243,302 |
| 22 Jun 2020 | 226.90 | 234.00 | 225.80 | 233.10 | 229.73 | 54,027,689 |
| 19 Jun 2020 | 226.50 | 229.50 | 225.60 | 227.40 | 224.11 | 48,672,880 |
| 18 Jun 2020 | 228.40 | 230.10 | 225.90 | 226.40 | 223.13 | 23,388,517 |
| 17 Jun 2020 | 226.80 | 228.30 | 225.30 | 227.00 | 223.72 | 18,525,957 |
| 16 Jun 2020 | 224.10 | 244.80 | 223.10 | 225.80 | 222.54 | 20,143,747 |
| 15 Jun 2020 | 222.60 | 229.40 | 222.00 | 222.10 | 218.89 | 21,657,653 |
| 12 Jun 2020 | 226.00 | 227.70 | 222.80 | 226.20 | 222.93 | 29,456,042 |
| 11 Jun 2020 | 224.10 | 229.40 | 223.20 | 227.70 | 224.41 | 29,727,930 |
| 10 Jun 2020 | 222.60 | 229.40 | 222.60 | 227.00 | 223.72 | 35,494,759 |
| 09 Jun 2020 | 224.70 | 228.30 | 221.60 | 223.40 | 220.17 | 34,824,966 |
| 08 Jun 2020 | 226.60 | 229.20 | 224.80 | 228.70 | 225.40 | 47,493,416 |
| 05 Jun 2020 | 232.20 | 232.70 | 226.80 | 227.70 | 224.41 | 24,887,105 |
| 04 Jun 2020 | 229.10 | 232.20 | 228.00 | 231.10 | 227.76 | 18,725,392 |
| *Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits. | ||||||
Loading more data...
© 2020 Verizon Media. All rights reserved.
