Tesco PLC (TSCDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
As of 12:09PM EST. Market open.
Time Period:
Nov 30, 2022 - Nov 30, 2023
Show:
Historical Prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Nov 30, 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 235 |
| Nov 29, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Nov 28, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 500 |
| Nov 27, 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,600 |
| Nov 24, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Nov 22, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 100 |
| Nov 21, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| Nov 20, 2023 | 3.5800 | 3.6000 | 3.4600 | 3.4900 | 3.4900 | 7,100 |
| Nov 17, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| Nov 16, 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 5,000 |
| Nov 15, 2023 | 3.4500 | 3.4500 | 3.3800 | 3.3800 | 3.3800 | 2,500 |
| Nov 14, 2023 | 3.4900 | 3.6500 | 3.4900 | 3.6500 | 3.6500 | 1,800 |
| Nov 13, 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 600 |
| Nov 10, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 09, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Nov 08, 2023 | 3.4200 | 3.4200 | 3.2800 | 3.4200 | 3.4200 | 17,700 |
| Nov 07, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | - |
| Nov 06, 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| Nov 03, 2023 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 3.4300 | 14,400 |
| Nov 02, 2023 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 600 |
| Nov 01, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 300 |
| Oct 31, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 1,000 |
| Oct 30, 2023 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 3.4400 | 700 |
| Oct 27, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | - |
| Oct 26, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 800 |
| Oct 25, 2023 | 3.2800 | 3.2800 | 3.2700 | 3.2700 | 3.2700 | 1,300 |
| Oct 24, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 500 |
| Oct 23, 2023 | 3.3200 | 3.3900 | 3.2600 | 3.3300 | 3.3300 | 10,100 |
| Oct 20, 2023 | 3.2800 | 3.3000 | 3.2800 | 3.3000 | 3.3000 | 1,800 |
| Oct 19, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | - |
| Oct 18, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 1,000 |
| Oct 17, 2023 | 3.3800 | 3.4200 | 3.3700 | 3.4000 | 3.4000 | 1,900 |
| Oct 16, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 400 |
| Oct 13, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 800 |
| Oct 12, 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| Oct 11, 2023 | 3.4600 | 3.5300 | 3.4600 | 3.5300 | 3.5300 | 3,200 |
| Oct 10, 2023 | 3.4500 | 3.4500 | 3.3700 | 3.3700 | 3.3700 | 1,000 |
| Oct 09, 2023 | 3.3500 | 3.3500 | 3.2800 | 3.3500 | 3.3500 | 2,300 |
| Oct 06, 2023 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 3.3800 | 1,800 |
| Oct 05, 2023 | 3.4100 | 3.4200 | 3.4100 | 3.4200 | 3.4200 | 3,200 |
| Oct 04, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | - |
| Oct 03, 2023 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 3.1600 | 15,000 |
| Oct 02, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 100 |
| Sept 29, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Sept 28, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Sept 27, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Sept 26, 2023 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | - |
| Sept 25, 2023 | 3.1900 | 3.4200 | 3.1900 | 3.4200 | 3.4200 | 1,600 |
| Sept 22, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 300 |
| Sept 21, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 100 |
| Sept 20, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
| Sept 19, 2023 | 3.3700 | 3.3800 | 3.3700 | 3.3800 | 3.3800 | 58,000 |
| Sept 18, 2023 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 8,600 |
| Sept 15, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Sept 14, 2023 | 3.4000 | 3.4000 | 3.2000 | 3.2000 | 3.2000 | 20,500 |
| Sept 13, 2023 | 3.1600 | 3.3000 | 3.1600 | 3.3000 | 3.3000 | 4,200 |
| Sept 12, 2023 | 3.2500 | 3.4100 | 3.2500 | 3.4100 | 3.4100 | 2,600 |
| Sept 11, 2023 | 3.2200 | 3.2500 | 3.2200 | 3.2500 | 3.2500 | 1,300 |
| Sept 08, 2023 | 3.2600 | 3.2600 | 3.1700 | 3.1700 | 3.1700 | 10,000 |
| Sept 07, 2023 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 3.2200 | 1,900 |
| Sept 06, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Sept 05, 2023 | 3.2600 | 3.2600 | 3.1000 | 3.1000 | 3.1000 | 13,700 |
| Sept 01, 2023 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 3.3400 | 700 |
| Aug 31, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 500 |
| Aug 30, 2023 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 3.3300 | 1,000 |
| Aug 29, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 900 |
| Aug 28, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | - |
| Aug 25, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 500 |
| Aug 24, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 23, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 22, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | - |
| Aug 21, 2023 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 3.1800 | 1,000 |
| Aug 18, 2023 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 3.1900 | 200 |
| Aug 17, 2023 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 3.1500 | 200 |
| Aug 16, 2023 | 3.1900 | 3.2000 | 3.1700 | 3.1700 | 3.1700 | 251,700 |
| Aug 15, 2023 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | 3.1000 | - |
| Aug 14, 2023 | 3.2000 | 3.2000 | 3.1000 | 3.1000 | 3.1000 | 17,100 |
| Aug 11, 2023 | 3.3100 | 3.3100 | 3.1000 | 3.1000 | 3.1000 | 9,200 |
| Aug 10, 2023 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 3.2800 | 100 |
| Aug 09, 2023 | 3.2300 | 3.2800 | 3.0900 | 3.2800 | 3.2800 | 30,700 |
| Aug 08, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | - |
| Aug 07, 2023 | 3.2200 | 3.2200 | 3.0800 | 3.2000 | 3.2000 | 6,400 |
| Aug 04, 2023 | 3.2100 | 3.2200 | 3.1000 | 3.1000 | 3.1000 | 5,300 |
| Aug 03, 2023 | 3.2000 | 3.2000 | 3.1500 | 3.1500 | 3.1500 | 2,900 |
| Aug 02, 2023 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 3.2400 | 200 |
| Aug 01, 2023 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 3.3000 | 200 |
| Jul 31, 2023 | 3.1900 | 3.3300 | 3.1900 | 3.3300 | 3.3300 | 14,300 |
| Jul 28, 2023 | 3.3700 | 3.5000 | 3.3700 | 3.5000 | 3.5000 | 30,000 |
| Jul 27, 2023 | 3.4000 | 3.4000 | 3.3500 | 3.3800 | 3.3800 | 72,500 |
| Jul 26, 2023 | 3.3900 | 3.3900 | 3.2600 | 3.2600 | 3.2600 | 1,400 |
| Jul 25, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 2,900 |
| Jul 24, 2023 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 3.3600 | 100 |
| Jul 21, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3,700 |
| Jul 20, 2023 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 3.2000 | 2,100 |
| Jul 19, 2023 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 3.3200 | 600 |
| Jul 18, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 100 |
| Jul 17, 2023 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 600 |
| Jul 14, 2023 | 3.2900 | 3.2900 | 3.1500 | 3.1500 | 3.1500 | 9,600 |
| Jul 13, 2023 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 3.2700 | 28,900 |
| Jul 12, 2023 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 3.2500 | 600 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2023 Yahoo. All rights reserved.