Tesco PLC (TSCO.L)
LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
At close: 05:05PM BST
Time Period:
Jul 27, 2023 - Jul 27, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj Close** | Volume |
|---|---|---|---|---|---|---|
| Jul 26, 2024 | 325.10 | 328.60 | 323.35 | 327.10 | 327.10 | 15,946,792 |
| Jul 25, 2024 | 325.60 | 327.10 | 323.40 | 325.60 | 325.60 | 8,202,402 |
| Jul 24, 2024 | 322.90 | 327.30 | 321.80 | 327.20 | 327.20 | 12,812,039 |
| Jul 23, 2024 | 326.50 | 327.00 | 324.68 | 325.90 | 325.90 | 24,617,223 |
| Jul 22, 2024 | 326.80 | 327.80 | 325.00 | 326.20 | 326.20 | 7,915,015 |
| Jul 19, 2024 | 324.10 | 326.00 | 319.60 | 326.00 | 326.00 | 10,216,174 |
| Jul 18, 2024 | 323.50 | 324.90 | 319.60 | 324.90 | 324.90 | 19,339,842 |
| Jul 17, 2024 | 318.40 | 321.60 | 316.30 | 321.60 | 321.60 | 31,080,099 |
| Jul 16, 2024 | 314.70 | 319.80 | 312.80 | 318.90 | 318.90 | 13,011,920 |
| Jul 15, 2024 | 317.50 | 320.30 | 314.60 | 315.70 | 315.70 | 11,506,729 |
| Jul 12, 2024 | 315.90 | 318.30 | 312.10 | 318.30 | 318.30 | 14,951,071 |
| Jul 11, 2024 | 311.70 | 314.00 | 308.70 | 314.00 | 314.00 | 10,219,256 |
| Jul 10, 2024 | 309.60 | 311.30 | 306.50 | 310.60 | 310.60 | 8,074,593 |
| Jul 09, 2024 | 309.60 | 312.90 | 307.30 | 308.40 | 308.40 | 10,167,948 |
| Jul 08, 2024 | 311.30 | 312.90 | 305.80 | 309.40 | 309.40 | 9,898,275 |
| Jul 05, 2024 | 307.90 | 311.30 | 305.80 | 311.00 | 311.00 | 17,150,899 |
| Jul 04, 2024 | 304.40 | 308.90 | 302.30 | 307.70 | 307.70 | 9,301,295 |
| Jul 03, 2024 | 305.70 | 308.20 | 302.90 | 304.20 | 304.20 | 12,350,120 |
| Jul 02, 2024 | 306.80 | 309.20 | 302.90 | 304.40 | 304.40 | 18,293,343 |
| Jul 01, 2024 | 308.20 | 310.50 | 306.40 | 307.30 | 307.30 | 12,179,291 |
| Jun 28, 2024 | 308.00 | 310.60 | 305.50 | 306.00 | 306.00 | 48,008,324 |
| Jun 27, 2024 | 307.70 | 309.60 | 305.70 | 306.50 | 306.50 | 29,394,724 |
| Jun 26, 2024 | 307.90 | 311.10 | 307.20 | 307.60 | 307.60 | 30,527,914 |
| Jun 25, 2024 | 308.00 | 310.40 | 305.90 | 307.60 | 307.60 | 22,866,498 |
| Jun 24, 2024 | 308.20 | 311.40 | 307.90 | 308.40 | 308.40 | 20,584,068 |
| Jun 21, 2024 | 307.70 | 310.80 | 305.30 | 308.60 | 308.60 | 37,516,695 |
| Jun 20, 2024 | 309.20 | 310.80 | 305.90 | 308.90 | 308.90 | 12,831,058 |
| Jun 19, 2024 | 309.40 | 310.40 | 307.70 | 308.90 | 308.90 | 7,626,231 |
| Jun 18, 2024 | 308.70 | 312.30 | 307.43 | 309.30 | 309.30 | 18,125,671 |
| Jun 17, 2024 | 313.10 | 313.90 | 305.00 | 307.00 | 307.00 | 26,880,350 |
| Jun 14, 2024 | 303.00 | 311.70 | 301.46 | 310.20 | 310.20 | 27,354,671 |
| Jun 13, 2024 | 302.40 | 304.20 | 300.76 | 302.50 | 302.50 | 12,990,470 |
| Jun 12, 2024 | 303.90 | 305.50 | 300.40 | 302.10 | 302.10 | 26,601,314 |
| Jun 11, 2024 | 306.90 | 309.30 | 300.90 | 302.30 | 302.30 | 50,239,548 |
| Jun 10, 2024 | 305.80 | 309.50 | 304.00 | 305.80 | 305.80 | 16,720,602 |
| Jun 07, 2024 | 309.90 | 312.00 | 306.70 | 307.60 | 307.60 | 45,977,011 |
| Jun 06, 2024 | 309.40 | 311.90 | 303.60 | 309.60 | 309.60 | 27,497,442 |
| Jun 05, 2024 | 313.90 | 315.50 | 309.80 | 310.00 | 310.00 | 18,343,435 |
| Jun 04, 2024 | 312.00 | 314.20 | 310.50 | 312.00 | 312.00 | 18,812,057 |
| Jun 03, 2024 | 314.30 | 315.90 | 310.30 | 312.10 | 312.10 | 17,352,594 |
| May 31, 2024 | 311.80 | 313.40 | 309.30 | 311.00 | 311.00 | 39,358,570 |
| May 30, 2024 | 307.80 | 312.70 | 305.90 | 311.50 | 311.50 | 19,908,640 |
| May 29, 2024 | 311.50 | 313.50 | 308.90 | 309.10 | 309.10 | 15,463,419 |
| May 28, 2024 | 315.00 | 316.00 | 310.30 | 311.10 | 311.10 | 19,263,403 |
| May 24, 2024 | 310.10 | 316.10 | 308.00 | 315.00 | 315.00 | 34,574,474 |
| May 23, 2024 | 312.10 | 314.00 | 309.80 | 312.30 | 312.30 | 33,723,969 |
| May 22, 2024 | 311.60 | 315.20 | 309.90 | 312.00 | 312.00 | 43,157,821 |
| May 21, 2024 | 309.80 | 312.80 | 308.00 | 311.90 | 311.90 | 15,756,447 |
| May 20, 2024 | 311.40 | 314.45 | 310.40 | 310.40 | 310.40 | 13,207,980 |
| May 17, 2024 | 306.50 | 311.70 | 305.80 | 310.90 | 310.90 | 19,448,547 |
| May 16, 2024 | 302.00 | 312.60 | 300.30 | 306.70 | 306.70 | 14,737,096 |
| May 16, 2024 | 8.25 Dividend | |||||
| May 15, 2024 | 313.70 | 314.90 | 309.80 | 310.70 | 302.45 | 46,749,274 |
| May 14, 2024 | 312.60 | 314.75 | 310.70 | 313.90 | 305.57 | 29,503,599 |
| May 13, 2024 | 311.00 | 314.00 | 309.20 | 312.60 | 304.30 | 23,690,751 |
| May 10, 2024 | 309.80 | 313.17 | 308.10 | 311.70 | 303.42 | 10,747,938 |
| May 09, 2024 | 308.20 | 312.00 | 305.90 | 310.20 | 301.96 | 36,581,337 |
| May 08, 2024 | 305.90 | 309.70 | 304.80 | 307.80 | 299.63 | 10,785,317 |
| May 07, 2024 | 301.70 | 307.30 | 300.90 | 304.30 | 296.22 | 16,121,251 |
| May 03, 2024 | 300.20 | 302.20 | 297.60 | 298.30 | 290.38 | 11,224,819 |
| May 02, 2024 | 300.50 | 302.26 | 298.10 | 299.80 | 291.84 | 24,214,238 |
| May 01, 2024 | 296.50 | 299.30 | 299.30 | 300.00 | 292.03 | 2,186,459 |
| Apr 30, 2024 | 294.50 | 297.20 | 287.10 | 296.30 | 288.43 | 21,836,963 |
| Apr 29, 2024 | 289.60 | 295.20 | 288.20 | 292.00 | 284.25 | 16,779,176 |
| Apr 26, 2024 | 290.80 | 292.70 | 286.70 | 288.90 | 281.23 | 11,207,401 |
| Apr 25, 2024 | 291.80 | 292.20 | 288.10 | 289.80 | 282.10 | 22,889,283 |
| Apr 24, 2024 | 292.80 | 294.20 | 290.90 | 291.40 | 283.66 | 11,929,766 |
| Apr 23, 2024 | 293.00 | 296.40 | 293.00 | 293.00 | 285.22 | 55,430,141 |
| Apr 22, 2024 | 285.30 | 292.70 | 285.30 | 291.10 | 283.37 | 13,901,835 |
| Apr 19, 2024 | 281.40 | 282.45 | 279.30 | 281.40 | 273.93 | 10,187,880 |
| Apr 18, 2024 | 283.80 | 285.00 | 281.40 | 282.70 | 275.19 | 13,120,964 |
| Apr 17, 2024 | 278.90 | 283.80 | 277.50 | 282.20 | 274.71 | 13,408,288 |
| Apr 16, 2024 | 283.70 | 285.30 | 280.20 | 280.80 | 273.34 | 58,037,065 |
| Apr 15, 2024 | 284.10 | 287.00 | 283.40 | 286.30 | 278.70 | 15,873,246 |
| Apr 12, 2024 | 282.60 | 286.70 | 280.70 | 282.90 | 275.39 | 25,554,004 |
| Apr 11, 2024 | 295.30 | 297.70 | 278.35 | 282.00 | 274.51 | 59,610,125 |
| Apr 10, 2024 | 284.70 | 306.10 | 284.00 | 297.00 | 289.11 | 32,244,705 |
| Apr 09, 2024 | 286.90 | 288.50 | 284.70 | 287.50 | 279.87 | 22,460,366 |
| Apr 08, 2024 | 289.60 | 290.70 | 287.10 | 288.00 | 280.35 | 17,711,285 |
| Apr 05, 2024 | 290.30 | 290.77 | 286.70 | 289.60 | 281.91 | 14,723,698 |
| Apr 04, 2024 | 293.20 | 295.64 | 291.10 | 292.30 | 284.54 | 15,753,043 |
| Apr 03, 2024 | 294.10 | 295.80 | 292.50 | 293.60 | 285.80 | 22,271,657 |
| Apr 02, 2024 | 296.80 | 298.40 | 294.00 | 294.90 | 287.07 | 14,076,530 |
| Mar 28, 2024 | 298.60 | 300.10 | 296.60 | 296.60 | 288.72 | 18,348,123 |
| Mar 27, 2024 | 297.70 | 300.05 | 296.35 | 298.20 | 290.28 | 10,287,004 |
| Mar 26, 2024 | 292.40 | 297.40 | 292.40 | 296.80 | 288.92 | 11,464,741 |
| Mar 25, 2024 | 294.20 | 295.10 | 293.10 | 293.70 | 285.90 | 11,545,048 |
| Mar 22, 2024 | 292.80 | 295.80 | 292.42 | 294.20 | 286.39 | 21,654,732 |
| Mar 21, 2024 | 286.00 | 292.80 | 286.00 | 292.00 | 284.25 | 17,952,465 |
| Mar 20, 2024 | 285.70 | 287.00 | 284.20 | 285.70 | 278.11 | 12,123,864 |
| Mar 19, 2024 | 287.00 | 288.90 | 286.30 | 287.70 | 280.06 | 41,664,330 |
| Mar 18, 2024 | 287.80 | 288.40 | 285.40 | 287.80 | 280.16 | 9,211,811 |
| Mar 15, 2024 | 286.30 | 288.90 | 285.30 | 287.60 | 279.96 | 36,549,631 |
| Mar 14, 2024 | 286.70 | 287.60 | 285.10 | 286.10 | 278.50 | 11,658,373 |
| Mar 13, 2024 | 286.40 | 286.60 | 283.60 | 286.00 | 278.41 | 17,848,967 |
| Mar 12, 2024 | 284.00 | 286.00 | 282.80 | 285.80 | 278.21 | 24,801,547 |
| Mar 11, 2024 | 285.10 | 286.60 | 282.20 | 282.20 | 274.71 | 33,775,456 |
| Mar 08, 2024 | 284.70 | 286.40 | 282.90 | 286.20 | 278.60 | 10,986,946 |
| Mar 07, 2024 | 280.00 | 284.40 | 280.00 | 283.70 | 276.17 | 46,615,901 |
| Mar 06, 2024 | 276.60 | 282.20 | 276.16 | 280.40 | 272.95 | 34,515,370 |
| *Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.