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

2003 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 210.7935
CLOSE 210.9377

Low

LOW 156.75

High

HIGH 258
DATEOPENHIGHLOWCLOSE
01/02/2003195197.5193195.75
01/03/2003195195.5190.75192.5
01/06/2003192196.5189196.5
01/07/2003196.5199.5193.25198.75
01/08/2003198203197201
01/09/2003194.75199186.5192.75
01/10/2003194194185.75186.75
01/13/2003185187180183
01/14/2003183.5186.25181.25185.75
01/15/2003186.5186.75181.5182
01/16/2003182.5184181.5183
01/17/2003181.75185.5181.75183.5
01/20/2003184.75186.5184185.75
01/21/2003187189.5184.75187
01/22/2003185187.75184.5186
01/23/2003186.5186.5181181
01/24/2003182.5183177.5178
01/27/2003178179.75168.5168.5
01/28/2003172.5172.5167.25168
01/29/2003168168.25162163.75
01/30/2003163166.5162165.25
01/31/2003162165.5161165.5
02/03/2003167171.75167171.75
02/04/2003170.75172.5168168.25
02/05/2003168.25174167.25174
02/06/2003169175.25169174
02/07/2003172174170.5172
02/10/2003172172.5169.5169.5
02/11/2003173.75175170.5173.5
02/12/2003174174170170.5
02/13/2003169.5172168170
02/14/2003171.25171.25167.25168.5
02/17/2003170.5171.75165171.75
02/18/2003169.75171166.75168.75
02/19/2003170.5170.5162.5163
02/20/2003163166.5163166
02/21/2003167169.5164.75168
02/24/2003165.25169164164
02/25/2003163.5164.5160.5161.75
02/26/2003163.5163.5158.25159.5
02/27/2003160161.75158161
02/28/2003161.5162.25159.5162
03/03/2003162.25162.5158.5162.5
03/04/2003163163.25159159
03/05/2003157162156.75161
03/06/2003160162.75160160.5
03/07/2003160.5163.75160.5163.5
03/10/2003163.75164160160.5
03/11/2003163168161165
03/12/2003167.5167.5162.25163
03/13/2003164.25172162.75172
03/14/2003174176.75169.25173.5
03/17/2003174175167171.5
03/18/2003174.5180171.75177.5
03/19/2003177.75188.5174.25187
03/20/2003186189.75182.5185.25
03/21/2003185.25188182.75187
03/24/2003187188.5182182
03/25/2003183183.75179182
03/26/2003182188180.25187.25
03/27/2003186.5186.5180.25180.25
03/28/2003176.75185176.75182.25
03/31/2003178181177.25178.25
04/01/2003178.25181.5174.25176
04/02/2003175181.75175181.75
04/03/2003182.25185.75180.5184.25
04/04/2003183.75188.5181187.5
04/07/2003189195.5189189.25
04/08/2003188200188197.25
04/09/2003199200.25196.75199.5
04/10/2003198.75198.75195.75195.75
04/11/2003196.5200195.75198.75
04/14/2003199.5205197202.75
04/15/2003203206199203.25
04/16/2003201.75202.75191.5191.5
04/17/2003189198188193.5
04/22/2003193.75196192196
04/23/2003199200.5197198.75
04/24/2003197.75200190190
04/25/2003191.25196.75191194
04/28/2003192.25195.5192.25194
04/29/2003195.75197.5194.75196
04/30/2003196198.75195198
05/01/2003198.25198.5194194
05/02/2003195.75198194198
05/06/2003199203.25196.25203.25
05/07/2003203.25203.25197198
05/08/2003196.5198.5195.25195.25
05/09/2003195.25198.5195.25196.5
05/12/2003198199.25195.5199.25
05/13/2003199.25200196196.75
05/14/2003196.75202.5196199.25
05/15/2003198205.25198203.5
05/16/2003205.25212203212
05/19/2003210.25210.25205.5206.5
05/20/2003205.75211205.5211
05/21/2003209.25210200.75202.25
05/22/2003202.25204.5201204.5
05/23/2003202.75204.25200201.75
05/27/2003199.25205199.25203.75
05/28/2003205209204.25208.5
05/29/2003209210.5206207.75
05/30/2003208.25209204.25204.25
06/02/2003205.25209.75203209.25
06/03/2003208216.75207.5215.5
06/04/2003214.5216.5212216.25
06/05/2003214.25216212215
06/06/2003215.5218.5213.5214
06/09/2003213.25214.5210212
06/10/2003212212209.5211.25
06/11/2003212213208.5212
06/12/2003210213.25205205
06/13/2003211212.5208.5211.5
06/16/2003209.75211208.5210.5
06/17/2003211217211217
06/18/2003216.25219212.5213
06/19/2003212.75214208208
06/20/2003206211.5205.5210
06/23/2003209212.25207.75209
06/24/2003211213.5209.25211.5
06/25/2003214216211.75215
06/26/2003215218.5214.75217.25
06/27/2003219220.5217219
06/30/2003217220217219.25
07/01/2003217.5220.25215.75215.75
07/02/2003218.5218.5213.5215
07/03/2003213.5216.5213.5215.75
07/04/2003216217.75214216.5
07/07/2003215.25218213.75215
07/08/2003214215.75211214
07/09/2003214.75214.75208.5210
07/10/2003210212207210
07/11/2003211.75219210.5214.75
07/14/2003216.25220.75215220
07/15/2003218.5219.5214.25216.5
07/16/2003217.5218.75212212.5
07/17/2003211.5215.5211.5213
07/18/2003212219.25212217
07/21/2003217218.75215216
07/22/2003217217.5215.25217.5
07/23/2003215.25220214.5216.5
07/24/2003214.5226.75214.5226.75
07/25/2003224224.25217.5218
07/28/2003219.75222217219.25
07/29/2003218221215217
07/30/2003217.75218214.5217
07/31/2003216217.75214.75215.25
08/01/2003215.75216.5211.25211.25
08/04/2003211217.25210.25213.75
08/05/2003216.5218212.25216
08/06/2003216.75217.5213.75216.25
08/07/2003216.25219.5215.5219
08/08/2003219.5224218223
08/11/2003224224219.75220.5
08/12/2003220.5220.75217.5220.5
08/13/2003221222.5218.75219.75
08/14/2003222222.75218.25220.5
08/15/2003219.5222.5214.25218
08/18/2003216.5218.75216.25218
08/19/2003217220.5217218
08/20/2003219219.5214.5215.5
08/21/2003215.5221215.5216
08/22/2003217217.5214.5215.75
08/26/2003215.25216.75212.5214
08/27/2003216216.5212.5213
08/28/2003213216.25211.75213
08/29/2003215.5219213216
09/01/2003218221.25217.5219
09/02/2003220.5223.75218.75222.25
09/03/2003223.75223.75220.75221.5
09/04/2003222223220223
09/05/2003223.5224.5221223.75
09/08/2003224.25225.75222225.5
09/09/2003225.75226222.5224
09/10/2003224225.5222224.5
09/11/2003225226.25222.5224.5
09/12/2003225.25226.5223.5224.5
09/15/2003224.25228.75224.25228.5
09/16/2003235243.25234.5242.5
09/17/2003247247240.25241
09/18/2003240244238244
09/19/2003245245.75240.75242.5
09/22/2003241.5241.5239240.5
09/23/2003241.25244.25240.5243.25
09/24/2003242.25242.25239241.25
09/25/2003239239.75233.5235
09/26/2003233.5243230241
09/29/2003240.75245.5239.5239.5
09/30/2003241244.75238.5241
10/01/2003241243237238
10/02/2003239.5240236240
10/03/2003240243239.25242.5
10/06/2003242.25243.5239.25241
10/07/2003242244.5238244.5
10/08/2003244.25245.25238.75241.5
10/09/2003242.25243240.5242.75
10/10/2003241242.75237.25238.5
10/13/2003239.25240236238.75
10/14/2003239.75240.75236.5237.75
10/15/2003239.25239.25235.25235.5
10/16/2003235236.25233.75234.75
10/17/2003234.5239.75233.75239.25
10/20/2003237.5242237.5239.75
10/21/2003240.75241.5236237.75
10/22/2003237.5238.25233.5234.75
10/23/2003235235233234.75
10/24/2003235.5236233.25235
10/27/2003236237.25234.5237.25
10/28/2003236.75237.25235236.5
10/29/2003238.25238.25235.5237.25
10/30/2003236.5240.5236.5239.75
10/31/2003239.5239.5235.25236.25
11/03/2003235.25237234.75237
11/04/2003235.5238.5235.5238.5
11/05/2003238238.75236238
11/06/2003238.25239.5236238.5
11/07/2003238.25241.75237.25240.25
11/10/2003238241.5238239.25
11/11/2003239241236.75239
11/12/2003239.5247.5239.25246.25
11/13/2003247.75249.25242.75243
11/14/2003243.5248243246.5
11/17/2003243.5246.25243.5244.5
11/18/2003244.5247242.75243.25
11/19/2003241.75245240240.25
11/20/2003241.75241.75237.25240.5
11/21/2003240.5240.75235.25238.25
11/24/2003238.5244.75238.5244.75
11/25/2003250254.25247.75252.75
11/26/2003252252.25247248.5
11/27/2003249250.75246247.75
11/28/2003248.25250.25246.5248.75
12/01/2003253253247.5250
12/02/2003248251.75245.25246.5
12/03/2003246250244.5250
12/04/2003249.75253246.5249.5
12/05/2003249250.75245.25246
12/08/2003245.25246.5243.5244.25
12/09/2003245.5246.75243.25244.25
12/10/2003243244.25240.25242.75
12/11/2003243243.5240.5243
12/12/2003242.5246242.5245.25
12/15/2003248249.5243.25244
12/16/2003243.75247243243.75
12/17/2003244.25246243245.25
12/18/2003245.25248.5245246.25
12/19/2003247.75248.75245.5247
12/22/2003246.5247244.25245
12/23/2003248.5249.5244.75249.5
12/24/2003248250.25248249.25
12/29/2003249253249252
12/30/2003253.25256251.5254
12/31/2003254.5258253257.75