UK markets close in 4 hours 18 minutes

Tesco PLC (TSCOL.XC)

Cboe UK - Cboe UK Real-time price. Currency in GBp (0.01 GBP)
Add to watchlist
307.80-2.30 (-0.74%)
As of 12:12PM BST. Market open.
Time period:
07 Jun 2023 - 07 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj. close**Volume
07 Jun 2024309.75309.80306.75307.80307.80537,847
06 Jun 2024309.15310.95303.70310.10310.104,298,419
05 Jun 2024313.85315.50309.90310.00310.002,061,107
04 Jun 2024311.70314.20310.45313.10313.102,643,707
03 Jun 2024314.70315.80310.25311.80311.802,594,580
31 May 2024311.20311.80309.45311.20311.202,921,129
30 May 2024307.90312.60307.10311.35311.353,159,339
29 May 2024311.10312.10308.90309.20309.202,664,504
28 May 2024314.00316.00310.30311.40311.404,706,735
24 May 2024309.80316.05309.60315.40315.403,310,460
23 May 2024311.80313.90310.10313.00313.003,145,260
22 May 2024311.50315.10310.80312.80312.804,312,824
21 May 2024308.80312.80308.10312.00312.003,404,290
20 May 2024311.70314.45310.90311.20311.202,471,336
17 May 2024306.10311.75306.00311.20311.202,171,277
16 May 2024302.60307.60302.60307.05307.052,533,107
16 May 20248.25 Dividend
15 May 2024314.00314.40309.80310.20301.952,420,632
14 May 2024312.90314.75312.75313.60305.262,251,267
13 May 2024310.75313.95310.70312.80304.481,746,232
10 May 2024309.50313.10309.40311.50303.222,141,419
09 May 2024308.30311.70308.10310.60302.341,825,144
08 May 2024305.80309.70305.80308.50300.302,210,489
07 May 2024301.70307.25301.10305.15297.032,669,193
03 May 2024300.40300.90297.70298.10290.172,261,341
02 May 2024299.90302.20299.30300.60292.614,342,942
01 May 2024296.30299.70295.60299.20291.242,342,854
30 Apr 2024294.00297.20293.10296.90289.003,500,279
29 Apr 2024289.20295.10288.80292.60284.822,837,324
26 Apr 2024290.70292.50286.70289.70282.002,538,142
25 Apr 2024291.60291.60288.10289.20281.512,456,140
24 Apr 2024292.70294.15290.90292.10284.331,909,315
23 Apr 2024293.90296.45293.40294.60286.762,367,074
22 Apr 2024285.90292.50285.90291.30283.552,398,261
19 Apr 2024281.20282.50279.40281.90274.401,330,139
18 Apr 2024284.20285.00281.50282.90275.381,299,485
17 Apr 2024278.90283.85277.80282.90275.382,441,316
16 Apr 2024283.70285.20280.20281.90274.404,719,054
15 Apr 2024284.40287.00283.50285.30277.712,102,720
12 Apr 2024282.70286.40280.70283.80276.254,144,624
11 Apr 2024296.00297.80278.40280.80273.3311,066,344
10 Apr 2024284.10306.10284.10297.90289.987,228,030
09 Apr 2024286.50288.30284.70286.80279.173,028,217
08 Apr 2024290.40290.50287.05287.50279.851,799,315
05 Apr 2024290.40290.50286.70289.00281.312,815,131
04 Apr 2024293.30295.50291.10291.80284.042,696,499
03 Apr 2024294.60295.80292.50293.80285.992,708,601
02 Apr 2024296.80298.40294.00294.60286.762,460,851
28 Mar 2024298.70300.00297.40297.40289.492,131,308
27 Mar 2024297.70300.00296.50298.55290.611,997,933
26 Mar 2024292.80297.30292.30296.90289.002,318,800
25 Mar 2024294.20295.05293.10294.05286.231,031,182
22 Mar 2024292.80295.80292.75294.75286.911,575,130
21 Mar 2024287.00292.70286.40292.25284.482,908,330
20 Mar 2024286.30287.00284.30286.10278.492,461,693
19 Mar 2024287.60288.70286.40288.00280.341,862,761
18 Mar 2024287.50288.30285.40287.15279.512,403,856
15 Mar 2024287.50288.90285.30287.50279.852,223,943
14 Mar 2024286.70287.70285.15286.25278.642,420,340
13 Mar 2024286.00286.60283.70285.75278.151,803,176
12 Mar 2024284.35286.00282.80285.50277.912,270,218
11 Mar 2024285.65286.40282.20283.20275.672,842,396
08 Mar 2024284.90286.40282.90286.00278.393,339,911
07 Mar 2024280.50284.30280.00284.10276.542,959,037
06 Mar 2024276.60282.10276.20280.90273.432,435,364
05 Mar 2024274.50276.20272.80276.10268.765,061,679
04 Mar 2024276.60276.60273.60274.90267.591,671,579
01 Mar 2024279.80281.20277.10278.20270.802,223,182
29 Feb 2024278.70280.90277.50278.50271.092,428,146
28 Feb 2024279.60280.40275.60277.30269.922,811,148
27 Feb 2024278.10280.25275.90277.50270.122,724,359
26 Feb 2024279.60279.90277.40278.20270.802,576,337
23 Feb 2024277.70279.20277.10279.10271.681,395,944
22 Feb 2024284.00284.20276.00276.95269.583,825,052
21 Feb 2024285.90288.70282.90285.30277.711,873,386
20 Feb 2024281.90285.25281.60284.80277.232,289,367
19 Feb 2024279.50281.50278.60280.80273.332,138,656
16 Feb 2024276.90280.00275.70280.00272.551,890,484
15 Feb 2024277.85278.30274.10276.20268.851,609,460
14 Feb 2024275.90278.80275.90277.10269.732,373,659
13 Feb 2024278.90279.20272.35273.30266.032,839,544
12 Feb 2024281.00281.20278.05279.40271.971,897,593
09 Feb 2024284.90287.30280.00280.50273.042,793,905
08 Feb 2024279.30282.85279.10280.20272.752,365,632
07 Feb 2024289.85290.50280.20280.35272.893,198,163
06 Feb 2024290.80293.20287.90290.00282.292,640,705
05 Feb 2024290.50294.00289.70290.00282.292,219,382
02 Feb 2024287.30292.95285.60290.65282.922,443,665
01 Feb 2024286.40288.15281.20281.60274.113,174,176
31 Jan 2024292.20292.60286.05286.80279.173,006,173
30 Jan 2024292.35293.90289.80292.90285.113,443,284
29 Jan 2024294.10295.70293.20293.30285.503,038,896
26 Jan 2024298.55299.50291.50293.80285.993,468,070
25 Jan 2024297.40300.30297.30299.30291.343,801,652
24 Jan 2024298.60299.75296.50298.50290.562,225,590
23 Jan 2024299.25299.90298.10298.35290.423,533,385
22 Jan 2024297.25298.35296.30298.10290.172,029,734
19 Jan 2024296.60299.00294.65295.10287.252,023,819
18 Jan 2024298.10300.90295.40296.30288.422,302,965
17 Jan 2024300.40301.30297.60298.80290.854,443,954
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...