Homes with investment potential

These residential properties could bring in a good ROI

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp (0.01 GBP)

Add to watchlist

311.40

+1.20

(+0.39%)

As of 02:36PM BST. Market open.

Time period:

10 May 2023 - 10 May 2024

Show:

Historical prices

Frequency:

Daily

Currency in GBpDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
21 Sept 2018	303.24	304.00	299.57	299.95	222.22	30,831,752
20 Sept 2018	298.30	302.61	297.79	302.61	224.19	22,677,095
19 Sept 2018	297.41	301.09	294.88	298.68	221.28	17,503,055
18 Sept 2018	298.68	301.21	296.27	297.79	220.62	18,781,628
17 Sept 2018	296.15	298.55	294.25	297.79	220.62	27,238,972
14 Sept 2018	297.79	299.06	296.15	296.78	219.87	29,866,294
13 Sept 2018	300.83	301.34	296.65	297.03	220.06	23,002,955
12 Sept 2018	299.44	304.76	299.44	301.21	223.16	21,254,440
11 Sept 2018	304.25	304.38	298.05	299.95	222.22	22,170,504
10 Sept 2018	303.62	305.65	301.47	304.51	225.60	16,973,917
07 Sept 2018	304.00	305.39	299.82	302.61	224.19	24,957,273
06 Sept 2018	303.75	307.67	303.37	303.87	225.13	41,452,295
05 Sept 2018	307.67	309.32	302.73	304.38	225.50	19,636,467
04 Sept 2018	310.21	311.22	306.79	308.43	228.51	16,527,064
03 Sept 2018	312.23	313.63	309.83	310.33	229.91	12,446,292
31 Aug 2018	309.95	314.89	309.32	312.23	231.32	34,051,415
30 Aug 2018	316.16	316.16	309.07	309.95	229.63	26,159,423
29 Aug 2018	327.18	327.94	316.03	316.54	234.51	37,878,368
28 Aug 2018	324.52	329.46	323.63	327.05	242.30	17,221,844
24 Aug 2018	320.47	324.52	319.45	322.49	238.92	14,863,438
23 Aug 2018	324.39	324.77	320.09	321.35	238.08	15,729,605
22 Aug 2018	321.86	326.93	321.73	324.39	240.33	17,902,371
21 Aug 2018	323.13	326.17	321.73	323.00	239.30	18,678,429
20 Aug 2018	324.27	328.57	323.25	324.14	240.14	12,709,248
17 Aug 2018	323.89	326.80	322.75	324.90	240.71	18,086,037
16 Aug 2018	322.49	325.66	321.35	324.52	240.42	19,630,586
15 Aug 2018	330.09	330.09	320.09	322.37	238.83	30,995,018
14 Aug 2018	333.51	334.40	327.94	329.33	243.99	19,145,998
13 Aug 2018	335.67	336.55	332.12	332.88	246.62	17,321,857
10 Aug 2018	335.03	337.95	334.27	337.19	249.81	19,932,033
09 Aug 2018	332.25	337.19	331.99	335.67	248.68	15,799,961
08 Aug 2018	329.33	332.63	328.32	331.99	245.96	23,048,741
07 Aug 2018	328.07	335.16	327.94	329.33	243.99	24,346,216
06 Aug 2018	329.71	330.35	327.43	328.57	243.43	28,775,578
03 Aug 2018	326.80	330.09	325.66	328.70	243.52	16,208,288
02 Aug 2018	326.67	327.69	324.65	326.29	241.74	20,659,730
01 Aug 2018	329.21	329.71	322.87	326.55	241.93	22,822,059
31 Jul 2018	324.90	331.99	324.39	329.71	244.27	34,063,255
30 Jul 2018	324.65	327.18	323.63	324.14	240.14	14,447,016
27 Jul 2018	327.43	328.70	325.15	326.29	241.74	15,976,590
26 Jul 2018	326.80	327.18	324.77	326.17	241.64	18,123,215
25 Jul 2018	324.14	326.93	323.00	326.17	241.64	17,527,753
24 Jul 2018	327.69	328.32	323.13	324.27	240.24	26,617,393
23 Jul 2018	327.43	327.56	325.03	326.67	242.02	10,845,830
20 Jul 2018	326.55	328.83	325.79	327.81	242.86	14,086,361
19 Jul 2018	324.52	328.95	324.52	326.55	241.93	15,756,952
18 Jul 2018	326.67	326.67	323.89	324.77	240.61	18,965,851
17 Jul 2018	323.13	325.66	322.37	324.90	240.71	30,378,009
16 Jul 2018	324.01	325.28	321.10	322.75	239.11	24,795,285
13 Jul 2018	324.77	325.66	323.13	323.51	239.67	14,816,735
12 Jul 2018	323.00	324.14	320.97	323.51	239.67	18,805,515
11 Jul 2018	322.37	324.77	321.73	322.49	238.92	20,214,731
10 Jul 2018	326.80	326.80	322.62	322.62	239.02	42,668,987
09 Jul 2018	329.46	331.61	327.31	329.21	243.90	16,361,141
06 Jul 2018	329.08	330.47	327.94	329.46	244.08	11,157,601
05 Jul 2018	326.17	329.08	323.76	328.70	243.52	20,491,222
04 Jul 2018	326.80	328.19	325.28	325.79	241.36	18,893,101
03 Jul 2018	326.17	327.56	323.89	327.56	242.68	20,070,629
02 Jul 2018	324.27	327.43	323.00	324.39	240.33	35,115,620
29 Jun 2018	327.43	330.73	325.15	325.15	240.89	20,496,323
28 Jun 2018	322.75	326.42	322.62	325.66	241.27	21,239,474
27 Jun 2018	325.91	326.80	323.38	325.28	240.99	24,523,590
26 Jun 2018	331.87	332.25	324.14	325.79	241.36	32,015,604
25 Jun 2018	331.23	332.50	326.67	330.73	245.02	23,159,776
22 Jun 2018	324.01	332.25	323.51	331.49	245.59	23,402,049
21 Jun 2018	330.47	330.98	323.38	324.27	240.24	22,962,391
20 Jun 2018	325.79	329.97	325.53	328.57	243.43	27,978,936
19 Jun 2018	323.00	326.67	321.73	324.27	240.24	28,226,147
18 Jun 2018	325.91	326.17	322.75	324.65	240.52	20,436,035
15 Jun 2018	317.81	330.22	317.55	322.75	239.11	69,398,783
14 Jun 2018	314.13	317.93	312.99	316.41	234.42	36,429,051
13 Jun 2018	315.53	317.30	314.77	315.15	233.48	18,513,479
12 Jun 2018	315.91	316.41	313.25	316.03	234.14	23,383,980
11 Jun 2018	314.51	317.68	311.85	315.53	233.76	30,164,971
08 Jun 2018	312.87	314.13	307.80	314.01	232.64	34,624,254
07 Jun 2018	316.67	316.67	311.73	314.01	232.64	29,170,472
06 Jun 2018	313.63	314.64	311.85	312.74	231.70	18,023,347
05 Jun 2018	311.35	313.75	310.21	313.12	231.98	16,311,014
04 Jun 2018	312.23	314.13	311.47	313.12	231.98	15,746,921
01 Jun 2018	313.12	316.16	311.47	311.47	230.76	17,522,361
31 May 2018	312.36	316.29	310.71	311.22	230.57	51,012,678
30 May 2018	311.09	311.60	309.07	309.83	229.54	23,757,558
29 May 2018	309.57	311.73	307.29	310.97	230.38	23,561,327
25 May 2018	313.25	314.89	307.80	311.35	230.67	52,410,457
24 May 2018	312.74	313.50	309.57	311.09	230.48	19,448,763
23 May 2018	314.13	315.91	310.84	311.98	231.13	24,280,248
22 May 2018	316.41	318.19	313.50	313.50	232.26	21,884,123
21 May 2018	314.13	317.30	313.25	317.17	234.98	31,165,862
18 May 2018	313.88	314.39	308.94	311.35	230.67	42,936,203
17 May 2018	310.46	313.88	310.21	313.63	232.35	25,323,970
17 May 2018	2.53333 Dividend
16 May 2018	312.61	313.63	311.85	312.36	229.54	29,870,020
15 May 2018	311.60	314.64	309.19	312.74	229.82	32,455,545
14 May 2018	312.36	313.63	308.05	311.35	228.79	27,689,588
11 May 2018	308.94	312.74	308.05	312.36	229.54	28,279,156
10 May 2018	306.53	310.21	306.53	309.32	227.31	23,041,396
09 May 2018	303.75	306.53	303.49	306.28	225.07	31,236,483
08 May 2018	305.90	306.91	301.59	303.87	223.30	47,022,204
04 May 2018	303.24	305.65	302.23	304.89	224.05	38,708,032
03 May 2018	299.57	304.00	299.57	302.86	222.56	28,769,922
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

FTSE 1008,440.69+59.34(+0.71%)

FTSE 25020,681.04+149.74(+0.73%)

AIM789.60+5.90(+0.75%)

GBP/EUR1.1619+0.0008(+0.07%)

GBP/USD1.2537+0.0013(+0.1041%)

BTC-GBP50,313.23+1,575.95(+3.23%)

Homes with investment potential

Tesco PLC (TSCO.L)

FTSE 100
8,440.69
+59.34(+0.71%)

FTSE 250
20,681.04
+149.74(+0.73%)

AIM
789.60
+5.90(+0.75%)

GBP/EUR
1.1619
+0.0008(+0.07%)

GBP/USD
1.2537
+0.0013(+0.1041%)

BTC-GBP
50,313.23
+1,575.95(+3.23%)