New Zealand markets closed

Tesco PLC (TSCO.L)

LSE - LSE Delayed price. Currency in GBp
Add to watchlist
219.60+4.40 (+2.04%)
At close: 4:36PM BST
Show:
Historical prices
Frequency:
Daily
Currency in GBp
DateOpenHighLowClose*Adj. close**Volume
18 Sep 2020214.00220.30214.00219.60219.6038,936,361
17 Sep 2020214.00217.50214.00215.20215.2021,459,924
16 Sep 2020218.90220.10215.30215.80215.8019,362,031
15 Sep 2020217.60220.65215.70219.80219.8023,465,920
14 Sep 2020220.80221.50217.40217.40217.4016,855,977
11 Sep 2020219.90222.00219.60220.80220.8012,022,833
10 Sep 2020222.90224.30218.70220.00220.0025,930,412
09 Sep 2020220.30225.30219.80223.60223.6014,450,048
08 Sep 2020217.70220.50217.10220.40220.4018,963,915
07 Sep 2020215.90218.30215.55217.30217.3010,497,066
04 Sep 2020213.90218.40213.50215.80215.8023,955,376
03 Sep 2020217.90221.20215.20215.20215.2026,762,600
02 Sep 2020215.50219.78215.40217.00217.0030,465,492
01 Sep 2020220.00221.30213.60214.60214.6032,155,459
28 Aug 2020221.90222.70218.70218.70218.7034,152,308
27 Aug 2020222.90223.70221.60221.90221.9013,010,345
26 Aug 2020223.40224.70222.44223.30223.3011,881,776
25 Aug 2020226.80229.00223.40224.30224.3017,881,802
24 Aug 2020227.70229.50224.20227.00227.0012,877,687
21 Aug 2020226.60228.10224.20227.50227.5015,438,979
20 Aug 2020226.90227.00222.70225.00225.0013,846,327
19 Aug 2020228.00228.00225.00227.70227.7013,311,646
18 Aug 2020228.40231.80226.70228.30228.3017,360,644
17 Aug 2020228.10229.70226.40228.90228.9015,589,945
14 Aug 2020228.00229.30224.69228.00228.0015,852,246
13 Aug 2020230.30231.11228.26228.90228.9010,169,599
12 Aug 2020225.10231.20224.30230.90230.9017,856,585
11 Aug 2020226.30227.90224.20224.70224.7017,316,572
10 Aug 2020224.20226.51223.03225.40225.4016,217,472
07 Aug 2020222.40224.10220.90223.70223.7015,230,168
06 Aug 2020220.50223.30219.80222.60222.6018,931,256
05 Aug 2020223.90224.50220.40221.70221.7030,488,972
04 Aug 2020218.00222.40218.00222.40222.4016,475,428
03 Aug 2020217.20222.00216.20219.20219.2025,669,713
31 Jul 2020218.60219.26216.70217.10217.1021,266,147
30 Jul 2020221.20221.20216.70218.00218.0024,539,787
29 Jul 2020218.90221.80218.20221.60221.6016,969,002
28 Jul 2020219.80221.40217.59218.00218.0022,984,560
27 Jul 2020220.80221.10218.80220.00220.0017,619,678
24 Jul 2020215.10220.70214.80220.70220.7032,900,351
23 Jul 2020214.40217.70212.50216.00216.0026,279,651
22 Jul 2020215.10215.60212.50214.50214.5029,687,329
21 Jul 2020215.20219.10214.50216.80216.8026,587,857
20 Jul 2020------
17 Jul 2020216.10217.40214.20214.60214.6021,706,778
16 Jul 2020213.10215.90213.10215.90215.9029,895,819
15 Jul 2020213.70216.80212.00214.40214.4033,368,065
14 Jul 2020213.50216.70211.60213.10213.1034,970,786
13 Jul 2020216.20217.90213.50215.00215.0025,624,131
10 Jul 2020210.50215.60210.50214.80214.8020,613,773
09 Jul 2020216.00217.40211.40211.60211.6029,935,973
08 Jul 2020217.10220.00215.00215.00215.0029,815,836
07 Jul 2020218.30221.30217.90218.20218.2025,103,128
06 Jul 2020223.00224.40218.90218.90218.9026,415,524
03 Jul 2020223.80224.70220.90221.50221.50152,331,136
02 Jul 2020224.80226.50221.80221.80221.8030,716,407
01 Jul 2020227.70229.30222.80223.30223.3022,580,147
30 Jun 2020230.50232.80228.10228.10228.1023,639,811
29 Jun 2020230.20232.60227.10232.10232.1022,132,088
26 Jun 2020221.90232.00221.40230.70230.7025,876,574
25 Jun 2020225.30227.20223.90226.40226.4024,173,435
24 Jun 2020229.00229.70226.71227.30227.3023,975,801
23 Jun 2020234.00234.50228.70230.70230.7031,243,302
22 Jun 2020226.90234.00225.80233.10233.1054,027,689
19 Jun 2020226.50229.50225.60227.40227.4048,672,880
18 Jun 2020228.40230.10225.90226.40226.4023,388,517
17 Jun 2020226.80228.30225.30227.00227.0018,525,957
16 Jun 2020224.10244.80223.10225.80225.8020,143,747
15 Jun 2020222.60229.40222.00222.10222.1021,657,653
12 Jun 2020226.00227.70222.80226.20226.2029,456,042
11 Jun 2020224.10229.40223.20227.70227.7029,727,930
10 Jun 2020222.60229.40222.60227.00227.0035,494,759
09 Jun 2020224.70228.30221.60223.40223.4034,824,966
08 Jun 2020226.60229.20224.80228.70228.7047,493,416
05 Jun 2020232.20232.70226.80227.70227.7024,887,105
04 Jun 2020229.10232.20228.00231.10231.1018,725,392
03 Jun 2020231.60234.55224.70229.70229.7030,344,100
02 Jun 2020232.10232.80226.98229.10229.1020,982,586
01 Jun 2020228.30232.80228.30231.90231.9016,653,361
29 May 2020232.50234.50228.30228.30228.3038,481,234
28 May 2020230.30234.80228.00234.10234.1024,613,142
27 May 2020225.00231.30224.50228.40228.4029,109,972
26 May 2020231.10231.85222.90224.30224.3029,642,653
22 May 2020224.20227.60221.99227.30227.3044,173,058
21 May 2020227.90228.90224.69227.10227.1030,682,431
21 May 20206.5 Dividend
20 May 2020235.00239.30234.20234.40227.9028,110,081
19 May 2020243.10244.69235.00237.50230.9128,236,123
18 May 2020240.40242.90237.00241.90235.1915,796,461
15 May 2020239.60242.90237.30240.00233.3420,939,710
14 May 2020245.30247.80236.60238.80232.1834,302,016
13 May 2020245.00250.01243.70248.20241.3228,638,792
12 May 2020236.40260.00235.10246.70239.8624,162,970
11 May 2020238.70238.80236.21238.10231.5020,049,702
07 May 2020234.10238.90233.90237.30230.7220,295,061
06 May 2020234.40236.20232.20234.50228.0028,330,342
05 May 2020236.70236.70232.90234.20227.7118,142,702
04 May 2020236.40237.70232.90233.80227.3222,763,764
01 May 2020232.30236.30230.90236.30229.7517,390,842
30 Apr 2020241.70242.10235.10235.10228.5839,459,424
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...