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

2002 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 227.7753
CLOSE 227.5258

Low

LOW 181

High

HIGH 268.75
DATEOPENHIGHLOWCLOSE
01/02/2002247252247249
01/03/2002249251.5248251.25
01/04/2002250.75253248.5251
01/07/2002250250.5245.25246.75
01/08/2002245.25248.5242.25243
01/09/2002242244.22235.68238.5
01/10/2002243243238239.25
01/11/2002239.5241.5233.5236
01/14/2002235238234237
01/15/2002232.5239232237.75
01/16/2002239239229.75233
01/17/2002233239.25232.75238
01/18/2002238238230.25231.5
01/21/2002233.75233.75229.5230.5
01/22/2002232.75234231.5233
01/23/2002231.75233.25231.25232
01/24/2002232.75234.75231.75234.5
01/25/2002234.75236232.5235.25
01/28/2002235.5238.75235.5237.25
01/29/2002238.5238.5234.5235
01/30/2002233238232232.5
01/31/2002233235.75233234.75
02/01/2002235.5241.75234241.5
02/04/2002240.5249239.5248.75
02/05/2002247.5252.5247.25247.75
02/06/2002246249.5244.75246.5
02/07/2002247248.5244.25248.5
02/08/2002247.5247.5243245.5
02/11/2002245.5253245.5253
02/12/2002253.5255.25247248
02/13/2002249.25252.75245.75250
02/14/2002250252.25246.5249.25
02/15/2002251251.25247.25251.25
02/18/2002251251246.75247
02/19/2002244.5245.25238.5242.25
02/20/2002240244239242
02/21/2002241.25247.75241.25246
02/22/2002245253.5244253.5
02/25/2002253.5253.5249.75250.5
02/26/2002250250244246
02/27/2002244.5248.25243.25247.5
02/28/2002249.5252.25244252
03/01/2002252252248.75249.75
03/04/2002254.75254.75245.25246.25
03/05/2002249.75249.75245249
03/06/2002249251.5247.75250
03/07/2002249.5250.25239.5241
03/08/2002240244.75239240
03/11/2002239.75241.75236.75239
03/12/2002239239.75235238.5
03/13/2002238244238239.25
03/14/2002239.5242.5239239.5
03/15/2002241.5244235243
03/18/2002241.87246241.87243.25
03/19/2002244.5244.5239.5241.25
03/20/2002243243238239
03/21/2002239.25241.25237.25240.25
03/22/2002237.75245.25236244
03/25/2002244.5246242244
03/26/2002241.5245240242.25
03/27/2002244.25244.25239239
03/28/2002242243.5239241
04/02/2002242247.5240.5246.25
04/03/2002246.5250.25246.25247
04/04/2002247250.25246247.75
04/05/2002249251246.75248
04/08/2002248249.25245.5249.25
04/09/2002249.5249.5245.5249
04/10/2002246255244.75255
04/11/2002256261.75256259.5
04/12/2002259.5266.5259263.5
04/15/2002264264258.5259
04/16/2002260263.5259.25260
04/17/2002258258.5255.25258
04/18/2002258.5261.5256.25260.5
04/19/2002261266259.5266
04/22/2002266268264266.25
04/23/2002268268.75262262.25
04/24/2002261.5263258263
04/25/2002263.5263.5256.5260
04/26/2002260264.5259.75262.75
04/29/2002263263.5260.25260.75
04/30/2002260.75263257.75263
05/01/2002263263256.75258.25
05/02/2002260260.5256.5258.75
05/03/2002257.75262.75256.5262
05/07/2002262263.75259.5260.5
05/08/2002262.5263259.25262
05/09/2002261.25265261.25263.5
05/10/2002262.25266262.25263
05/13/2002264.75264.75260262
05/14/2002261.5262258.25260.75
05/15/2002260.75262257.75260.25
05/16/2002261263.5260.25260.75
05/17/2002261263.5259.75261.5
05/20/2002261.5262257.75259.75
05/21/2002258260258258.25
05/22/2002258259.5255.25255.5
05/23/2002255.5260.75255.25258.75
05/24/2002259.5259.5252.75254
05/27/2002253253.75248.5249.5
05/28/2002249250.75244.75246.25
05/29/2002247.5250245.75250
05/30/2002250.75252.25250251
05/31/2002250.5258250.5258
06/05/2002258258250.75252.5
06/06/2002255258.5252257.75
06/07/2002257.75258.5253.25258.5
06/10/2002256258252255.25
06/11/2002255256.5254.25256.5
06/12/2002256256.75250252
06/13/2002251.5255.75250254.5
06/14/2002250.75253.5239239.5
06/17/2002243.5249240.5248.75
06/18/2002249.5249.5243.25246.5
06/19/2002245245238.25245
06/20/2002244.75244.75238.5241.25
06/21/2002241250238239
06/24/2002239.25243236.25240
06/25/2002241.25244.5240241.25
06/26/2002237243232.5238
06/27/2002240240234238.5
06/28/2002241242.25236.25238.5
07/01/2002239.5243.75236.25243.5
07/02/2002243.5245.75237.5240
07/03/2002238.5242233.25234.25
07/04/2002237.5240232240
07/05/2002240246.75240246.5
07/08/2002246250244.25250
07/09/2002247249238.5240.25
07/10/2002242.25242.25231232
07/11/2002230230.5223223
07/12/2002229.75229.75224.25225.25
07/15/2002230.75230.75210213.5
07/16/2002217.25218.75204210.25
07/17/2002207215206215
07/18/2002214222.5214220
07/19/2002216.25221.5215.5216.5
07/22/2002214.5214.5199199
07/23/2002203.25207194.5197.5
07/24/2002195.5198.75181189.25
07/25/2002197.25215195210
07/26/2002208214201205.25
07/29/2002208.25215.5204.25215.5
07/30/2002220220211217.75
07/31/2002217.75228214218.75
08/01/2002218.75223.75206.5208.75
08/02/2002207.5218207.5216
08/05/2002220220205207
08/06/2002203215.75198.25211.75
08/07/2002211.5217208.25211
08/08/2002210216.75208.25215.75
08/09/2002218.5224213224
08/12/2002220.5223.5215.75220
08/13/2002219224215.25223.25
08/14/2002206227.25206219.75
08/15/2002222226.5220225
08/16/2002223.5229223.5225
08/19/2002225.25229224.25229
08/20/2002227.5229.75221.25223
08/21/2002224227221.5222.5
08/22/2002223.25226216.5222
08/23/2002223224.25218219.25
08/27/2002217219210.25217
08/28/2002217220209.75209.75
08/29/2002208.25214207.25208.25
08/30/2002210213.75208211.5
09/02/2002210214208.5211
09/03/2002212.25212.75200.25201.5
09/04/2002201.75205.75200.25204.75
09/05/2002208210.5200.5208.75
09/06/2002208.75216.75204213.25
09/09/2002215215207.25209.5
09/10/2002209.5219209.5217
09/11/2002217226214.75220.5
09/12/2002220.5220.5213.5213.5
09/13/2002212.5216.5209.5212
09/16/2002212.5217210216
09/17/2002217.25220203.5204.5
09/18/2002203209200203.5
09/19/2002205208.25202.5206.25
09/20/2002205216.25202216.25
09/23/2002214216.75203.25204
09/24/2002203.5206192195.5
09/25/2002195.5202.5191199
09/26/2002202204.5199204
09/27/2002203.25209.75202207.5
09/30/2002202206.5200.5205.75
10/01/2002205.75207197.25199.75
10/02/2002202206.25201.5205.5
10/03/2002205.25205.75198202
10/04/2002203.75205.5198.5203.5
10/07/2002202203.5197198
10/08/2002200.75202193193.5
10/09/2002194195189193
10/10/2002194196.5190.5194.25
10/11/2002197.5208197207
10/14/2002205205198.5199
10/15/2002199206199206
10/16/2002205.5208202.25204.25
10/17/2002204207.5201205.5
10/18/2002205.5207198.5199.75
10/21/2002202203199.5200
10/22/2002200204198202.25
10/23/2002203204198.75200
10/24/2002202.25207200207
10/25/2002201.5206201.5204.5
10/28/2002198.5207198.5205.25
10/29/2002205.25205.75199.75203
10/30/2002201203.75195197.25
10/31/2002198200.5195.75198.25
11/01/2002198198.25195.75197
11/04/2002199.5204198203.5
11/05/2002199.25205199.25204.5
11/06/2002205209.5205208.5
11/07/2002207.5208204.75204.75
11/08/2002203206.5201201
11/11/2002203206198.75203.5
11/12/2002201.5205201.5204
11/13/2002203.25203.25198198.25
11/14/2002198200197.5199
11/15/2002201201198200.5
11/18/2002200.75201198.5200
11/19/2002198.25202.25197200.5
11/20/2002201.75201.75196.5200.25
11/21/2002200.25203200201.75
11/22/2002202203.75195196
11/25/2002196.75198.5194.25194.5
11/26/2002197197194.25194.5
11/27/2002194.75201.75194.25200.5
11/28/2002200.5204.75200203.5
11/29/2002203205199.5203
12/02/2002203203.25200202.5
12/03/2002202202.75197.5198.5
12/04/2002198.5200.75194199.75
12/05/2002199.75201197197.25
12/06/2002197.75198.5192.5195.5
12/09/2002194196192.25193.5
12/10/2002193.75196.5192.75193.5
12/11/2002195198.5193198
12/12/2002198.5198.5196196
12/13/2002199199193193.25
12/16/2002192.75197.25192.75197.25
12/17/2002197197190.75190.75
12/18/2002190.25192186.5187.5
12/19/2002187.5190.5185.25188
12/20/2002186191.5185.25189.25
12/23/2002189.75191.25186.5190.5
12/24/2002191.5191.5188.75190.25
12/27/2002193193185.25187
12/30/2002185.25193.75185.25193.25
12/31/2002193.5194.5191.75194