Skip to main content

Menu

Select a tool from the sidebar

Create your free account now!

Sign in to customize and use tools on the sidebar.

Sign InCreate free account
Tesco PLC logo
TSCO.L
Tesco PLC
13:27:08
443 £
0.0000 (%0.00)
Previous Close: 452.4
Day Low₺440.6
Day High₺454.5
Bid
Ask
Overview
Technicals
Financial Statements
Comments
Archive

TSCO.L: Tesco PLC Historical Data

2000 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 217.1306
CLOSE 217.4408

Low

LOW 153.5

High

HIGH 293.5
DATEOPENHIGHLOWCLOSE
01/04/2000189189180.5181.75
01/05/2000176186.5176184.75
01/06/2000185.25187183.5184.75
01/07/2000187189181.75182.25
01/10/2000180185175.75176.5
01/11/2000180180169170.5
01/12/2000171173.75163168.25
01/13/2000170.25173167167.5
01/14/2000172173160.5169
01/17/2000170.5174161.5163
01/18/2000164167160.5161.75
01/19/2000165174.25161170.25
01/20/2000169174.5167168.5
01/21/2000174.75174.75167170.25
01/24/2000172.75174.75165167
01/25/2000170170162163
01/26/2000166168160162.75
01/27/2000168168161166
01/28/2000165169.5164165
01/31/2000163.5166162163.25
02/01/2000165172163.75164
02/02/2000167167162.75163.5
02/03/2000167167160160.75
02/04/2000164164158.5159
02/07/2000164164155157.25
02/08/2000160161155.25159
02/09/2000158160153.5156
02/10/2000156.25166.5154.75162.5
02/11/2000166166.5161163.25
02/14/2000163166.5161164.75
02/15/2000167169161162.5
02/16/2000164.75175162.75173.75
02/17/2000174192171184.5
02/18/2000177187175184.5
02/21/2000183184177178.5
02/22/2000175.5179.75167169.5
02/23/2000171175168171
02/24/2000173.25174.5169170.75
02/25/2000172.75174163.5169
02/28/2000170174.5167.5168.5
02/29/2000170.5173166171.5
03/01/2000170.5187.25170.25185.5
03/02/2000183189181.75182.75
03/03/2000181.5184175.5180
03/06/2000175.25183.5174175.75
03/07/2000176178.75170.25174.25
03/08/2000171178168176.25
03/09/2000174.5181174.5179.75
03/10/2000174.5181.5174.5177.5
03/13/2000183183173.5176.75
03/14/2000180.5181173177.75
03/15/2000180.5187.5180.5185.5
03/16/2000184194.5182192
03/17/2000194194.5186187.75
03/20/2000192.25193185192.5
03/21/2000192197.5190193.25
03/22/2000194199.5192.5195
03/23/2000194.5196190194
03/24/2000197211191197.75
03/27/2000206210197205.25
03/28/2000205.25206.5201.5203.5
03/29/2000201210199201.25
03/30/2000199211.25199201
03/31/2000196217196208.75
04/03/2000196216196215.5
04/04/2000214.75223213219.5
04/05/2000216.75221214215
04/06/2000213213.75200202.5
04/07/2000209.75209.75209.75209.75
04/10/2000208.5209.5201205.75
04/11/2000213220.5195218
04/12/2000208225208220
04/13/2000208227208212.25
04/14/2000216.75218207216.5
04/17/2000206215.5202.5209.25
04/18/2000214216.5207210.25
04/19/2000218.5218.75201.5209.25
04/20/2000213216.5206.25212.25
04/25/2000212.26222.62201218
04/26/2000219219.5212.5217.5
04/27/2000217.5219.75211.25215.5
04/28/2000214220214219
05/02/2000217.5221215217.25
05/03/2000214.25219205.25208.75
05/04/2000211217206.5208.75
05/05/2000201214201210.25
05/08/2000218218202208.5
05/09/2000202.5218.5202.5216.25
05/10/2000217219210.5216.5
05/11/2000217220212.5217.75
05/12/2000220220211214.75
05/15/2000212218208.25211.75
05/16/2000213213.4205.25206.25
05/17/2000211.25211.25205.7209.25
05/18/2000209210.75205.25206.25
05/19/2000207230202.25206.25
05/22/2000203214203212.25
05/23/2000212.75214209.25210
05/24/2000213214205209.75
05/25/2000213213206.5207.75
05/26/2000208209.75204.75206.25
05/30/2000206210.25204205
05/31/2000206207201.25202
06/01/2000206.5206.5197203.25
06/02/2000200.75204.5199200.5
06/05/2000200.5212200207.5
06/06/2000204.5214204.5214
06/07/2000209.25215209213.5
06/08/2000218218210.5213.5
06/09/2000212218210213.75
06/12/2000214.25214.25200206.5
06/14/2000206.25213.5206.25209
06/15/2000213216208210
06/16/2000208218204205.5
06/19/2000217.75217.75203.5207.25
06/20/2000206209203.5205.5
06/21/2000203.75207.25200.5203.25
06/22/2000206208.75202204.25
06/23/2000200209200207
06/26/2000208210202208.25
06/27/2000206210206206
06/28/2000206207202202
06/29/2000204204199199.5
06/30/2000201207198205.5
07/03/2000203.5204.07192.5202
07/04/2000200.25208.75200207
07/05/2000206210203.5209.75
07/06/2000208.75217.5207.5214
07/07/2000215215.75206.25212.5
07/10/2000211.5215.25210212.25
07/11/2000212214208.75209
07/12/2000209210.5206.25207.5
07/13/2000209209205206
07/14/2000205208205206
07/17/2000206209.5205209.25
07/18/2000208.75210207208.75
07/19/2000208.5213207.75211.75
07/20/2000208214.5207.5212.25
07/21/2000212215.75210.25214
07/24/2000213218212.5216.25
07/25/2000216.5218214.5217.5
07/26/2000217.5219.11208218
07/27/2000217223216221
07/28/2000222226.5203.5223
07/31/2000213.25224213.25220
08/01/2000220222.5200.75221
08/02/2000222.75227.5216.75227
08/03/2000226.5227.5219224
08/04/2000227.5228221227
08/07/2000226229.75225.5225.5
08/08/2000224229224228.5
08/09/2000227229224.5226.5
08/10/2000227227220.25222
08/11/2000223225.5220.25222
08/14/2000222228.5221226.25
08/15/2000227228.75223225.25
08/16/2000227227220.5221
08/17/2000218223.25218222
08/18/2000221.61224219221.5
08/21/2000223224.75214220
08/22/2000220222.5215.75216.5
08/23/2000217.5218210.5214.75
08/24/2000215.75216210214
08/25/2000215223.5200220
08/29/2000221.75222213215
08/30/2000214.75218213218
08/31/2000216.5218.25212216.75
09/01/2000217219215.5217.25
09/05/2000215.5219215217.5
09/06/2000219219212.5213.25
09/07/2000213218.5212.2216.25
09/08/2000219219212.5215.75
09/11/2000217.25218.5209.75213.25
09/14/2000216218213215
09/15/2000215.25215.76211211
09/18/2000211.75218.5208216.5
09/19/2000215235213.75234.75
09/20/2000235241.25225238
09/21/2000235238228232
09/22/2000228245228237.75
09/25/2000238240231239
09/26/2000237.5241230239.75
09/27/2000237.75249235249
09/28/2000223250223245
09/29/2000241249.75241248.5
10/02/2000247248.5243.75244
10/03/2000242.25244.25236.5238.75
10/04/2000235.25242233.5241.25
10/05/2000242246239.25240.25
10/06/2000242247239246.25
10/09/2000245.75251245249.75
10/10/2000246256246251
10/11/2000245.25254.5245.25253.75
10/12/2000253253.5246247
10/13/2000253253244248.75
10/16/2000248261.75248259.5
10/17/2000260.5265257261
10/18/2000259272255268
10/19/2000268269257.75258.5
10/20/2000260278254259
10/23/2000260.75266256261
10/24/2000261.75264253.25255.5
10/25/2000254261254257
10/26/2000259265256262.75
10/27/2000258272257.5270.5
10/31/2000269.25274.5257.5262.75
11/01/2000266.25266.5258.75263
11/02/2000266.75266.75257260.75
11/03/2000262.25264.75256.5260.25
11/06/2000258.5267258.5264.75
11/07/2000264270264267.5
11/08/2000266269265.5268
11/09/2000268270227.75268.25
11/10/2000270282.84268277.75
11/13/2000280285.5272272
11/14/2000278279.5272274.25
11/16/2000276277.5240.25270.75
11/17/2000274278268273
11/20/2000272278.25272276.5
11/21/2000277.75286.75272286
11/22/2000283292.5281283.75
11/23/2000286286269276.5
11/24/2000279279.5272275
11/27/2000276280264266
11/28/2000273274.5266.25267
11/29/2000270.5273.75266271.5
11/30/2000272.62285271.75283
12/01/2000284284268272.5
12/04/2000268284268278.25
12/05/2000277.25284.5274275
12/06/2000275.5275.5259.5263
12/07/2000261.5274260.5270.75
12/08/2000270276268272
12/11/2000268.5274261262
12/12/2000261268260266
12/13/2000267269264.25265.25
12/15/2000268280265.5269
12/18/2000272279.5271.75279.5
12/19/2000280.5285.5274.5284.75
12/20/2000283.5285.75279284.5
12/21/2000285287.5271.75275
12/22/2000273281.5271276
12/27/2000274284.75274284.75
12/28/2000282293.5278282
12/29/2000281285.5272.5272.75