Canada markets closed

Tesco PLC (TSCO.L)

LSE - LSE Delayed Price. Currency in GBp (0.01 GBP)
Add to watchlist
310.20+7.70 (+2.55%)
At close: 04:39PM BST
Time Period:
Jun 16, 2023 - Jun 16, 2024
Show:
Historical Prices
Frequency:
Daily
Currency in GBpDownload
DateOpenHighLowClose*Adj Close**Volume
Jun 14, 2024303.00311.70301.46310.20310.2027,354,671
Jun 13, 2024302.40304.20300.76302.50302.5012,990,470
Jun 12, 2024303.90305.50300.40302.10302.1026,601,314
Jun 11, 2024306.90309.30300.90302.30302.3050,239,548
Jun 10, 2024305.80309.50304.00305.80305.8016,720,602
Jun 07, 2024309.90312.00306.70307.60307.6045,977,011
Jun 06, 2024309.40311.90303.60309.60309.6027,497,442
Jun 05, 2024313.90315.50309.80310.00310.0018,343,435
Jun 04, 2024312.00314.20310.50312.00312.0018,812,057
Jun 03, 2024314.30315.90310.30312.10312.1017,352,594
May 31, 2024311.80313.40309.30311.00311.0039,358,570
May 30, 2024307.80312.70305.90311.50311.5019,908,640
May 29, 2024311.50313.50308.90309.10309.1015,463,419
May 28, 2024315.00316.00310.30311.10311.1019,263,403
May 24, 2024310.10316.10308.00315.00315.0034,574,474
May 23, 2024312.10314.00309.80312.30312.3033,723,969
May 22, 2024311.60315.20309.90312.00312.0043,157,821
May 21, 2024309.80312.80308.00311.90311.9015,756,447
May 20, 2024311.40314.45310.40310.40310.4013,207,980
May 17, 2024306.50311.70305.80310.90310.9019,448,547
May 16, 2024302.00312.60300.30306.70306.7014,737,096
May 16, 20248.25 Dividend
May 15, 2024313.70314.90309.80310.70302.4546,749,274
May 14, 2024312.60314.75310.70313.90305.5729,503,599
May 13, 2024311.00314.00309.20312.60304.3023,690,751
May 10, 2024309.80313.17308.10311.70303.4210,747,938
May 09, 2024308.20312.00305.90310.20301.9636,581,337
May 08, 2024305.90309.70304.80307.80299.6310,785,317
May 07, 2024301.70307.30300.90304.30296.2216,121,251
May 03, 2024300.20302.20297.60298.30290.3811,224,819
May 02, 2024300.50302.26298.10299.80291.8424,214,238
May 01, 2024296.50299.30299.30300.00292.032,186,459
Apr 30, 2024294.50297.20287.10296.30288.4321,836,963
Apr 29, 2024289.60295.20288.20292.00284.2516,779,176
Apr 26, 2024290.80292.70286.70288.90281.2311,207,401
Apr 25, 2024291.80292.20288.10289.80282.1022,889,283
Apr 24, 2024292.80294.20290.90291.40283.6611,929,766
Apr 23, 2024293.00296.40293.00293.00285.2255,430,141
Apr 22, 2024285.30292.70285.30291.10283.3713,901,835
Apr 19, 2024281.40282.45279.30281.40273.9310,187,880
Apr 18, 2024283.80285.00281.40282.70275.1913,120,964
Apr 17, 2024278.90283.80277.50282.20274.7113,408,288
Apr 16, 2024283.70285.30280.20280.80273.3458,037,065
Apr 15, 2024284.10287.00283.40286.30278.7015,873,246
Apr 12, 2024282.60286.70280.70282.90275.3925,554,004
Apr 11, 2024295.30297.70278.35282.00274.5159,610,125
Apr 10, 2024284.70306.10284.00297.00289.1132,244,705
Apr 09, 2024286.90288.50284.70287.50279.8722,460,366
Apr 08, 2024289.60290.70287.10288.00280.3517,711,285
Apr 05, 2024290.30290.77286.70289.60281.9114,723,698
Apr 04, 2024293.20295.64291.10292.30284.5415,753,043
Apr 03, 2024294.10295.80292.50293.60285.8022,271,657
Apr 02, 2024296.80298.40294.00294.90287.0714,076,530
Mar 28, 2024298.60300.10296.60296.60288.7218,348,123
Mar 27, 2024297.70300.05296.35298.20290.2810,287,004
Mar 26, 2024292.40297.40292.40296.80288.9211,464,741
Mar 25, 2024294.20295.10293.10293.70285.9011,545,048
Mar 22, 2024292.80295.80292.42294.20286.3921,654,732
Mar 21, 2024286.00292.80286.00292.00284.2517,952,465
Mar 20, 2024285.70287.00284.20285.70278.1112,123,864
Mar 19, 2024287.00288.90286.30287.70280.0641,664,330
Mar 18, 2024287.80288.40285.40287.80280.169,211,811
Mar 15, 2024286.30288.90285.30287.60279.9636,549,631
Mar 14, 2024286.70287.60285.10286.10278.5011,658,373
Mar 13, 2024286.40286.60283.60286.00278.4117,848,967
Mar 12, 2024284.00286.00282.80285.80278.2124,801,547
Mar 11, 2024285.10286.60282.20282.20274.7133,775,456
Mar 08, 2024284.70286.40282.90286.20278.6010,986,946
Mar 07, 2024280.00284.40280.00283.70276.1746,615,901
Mar 06, 2024276.60282.20276.16280.40272.9534,515,370
Mar 05, 2024275.00276.30272.80276.30268.9625,660,600
Mar 04, 2024277.10277.10273.60275.90268.5715,338,005
Mar 01, 2024280.10281.50277.10277.60270.2320,408,217
Feb 29, 2024278.20280.90277.50278.80271.4021,705,224
Feb 28, 2024278.90280.70275.56277.30269.9423,160,314
Feb 27, 2024278.10280.30275.80277.60270.2312,826,350
Feb 26, 2024279.50280.00277.40278.50271.1114,325,758
Feb 23, 2024276.80279.70276.80279.70272.2715,990,333
Feb 22, 2024284.00284.30275.90276.80269.4520,826,795
Feb 21, 2024285.60288.80283.10285.50277.9218,231,402
Feb 20, 2024281.20285.30281.20284.50276.9511,066,121
Feb 19, 2024279.50281.50278.60281.10273.6427,436,672
Feb 16, 2024276.60280.10275.64279.60272.1840,962,745
Feb 15, 2024278.10278.40274.00276.20268.8722,333,755
Feb 14, 2024275.70278.80275.70277.20269.8417,059,908
Feb 13, 2024278.80279.20272.30273.70266.4324,051,116
Feb 12, 2024281.30281.80278.00279.60272.1813,404,103
Feb 09, 2024284.50287.20279.90280.50273.0514,468,326
Feb 08, 2024280.10282.90278.90280.40272.9514,538,147
Feb 07, 2024290.20290.60280.00280.00272.5720,561,150
Feb 06, 2024291.20293.20287.90289.90282.2010,955,424
Feb 05, 2024290.80294.20289.70289.80282.1027,142,587
Feb 02, 2024287.00293.00285.59290.80283.0847,106,808
Feb 01, 2024286.00288.10281.10282.90275.3924,091,596
Jan 31, 2024292.60292.70286.00286.60278.9923,820,605
Jan 30, 2024292.90293.90289.74292.10284.3420,629,925
Jan 29, 2024294.00295.80292.50292.50284.7328,189,066
Jan 26, 2024298.40299.80291.40293.50285.7149,114,438
Jan 25, 2024297.40300.40297.17298.80290.8729,401,444
Jan 24, 2024297.60299.76296.50298.80290.8714,405,901
*Close price adjusted for splits.**Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...