TSCO.L
Tesco PLC
13:27:08
443 £
0.0000 (%0.00)
Previous Close: 452.4
Day Low₺440.6
Day High₺454.5
TSCO.L: Tesco PLC Historical Data
2004 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 267.0797
CLOSE 267.2096
Low
LOW 234
High
HIGH 323.75
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/02/2004 | 257.25 | 260.75 | 255.5 | 256.5 |
| 01/05/2004 | 256 | 256.5 | 251.5 | 253.5 |
| 01/06/2004 | 254.5 | 262.5 | 253.75 | 260.75 |
| 01/07/2004 | 261.5 | 264 | 259.5 | 262 |
| 01/08/2004 | 262.5 | 264.75 | 258.75 | 260 |
| 01/09/2004 | 260 | 263 | 259 | 259.5 |
| 01/12/2004 | 258.25 | 260.5 | 256.25 | 258.25 |
| 01/13/2004 | 254 | 255.75 | 247.5 | 247.75 |
| 01/14/2004 | 246 | 248.75 | 244 | 247 |
| 01/15/2004 | 246.75 | 247 | 240 | 242 |
| 01/16/2004 | 243.5 | 248 | 243 | 248 |
| 01/19/2004 | 248.75 | 250.5 | 248 | 248.25 |
| 01/20/2004 | 249.25 | 249.25 | 244.75 | 245.25 |
| 01/21/2004 | 245 | 250 | 245 | 248.25 |
| 01/22/2004 | 249.5 | 249.5 | 245 | 245.5 |
| 01/23/2004 | 246 | 247 | 240.5 | 240.75 |
| 01/26/2004 | 242.75 | 245.5 | 241.5 | 242.5 |
| 01/27/2004 | 243 | 244 | 240 | 240.75 |
| 01/28/2004 | 240 | 243.25 | 238.5 | 240 |
| 01/29/2004 | 240.5 | 241.75 | 236 | 237 |
| 01/30/2004 | 238 | 243.5 | 234 | 238.5 |
| 02/02/2004 | 240 | 241.75 | 237.5 | 240.75 |
| 02/03/2004 | 243 | 243.75 | 240.75 | 243.5 |
| 02/04/2004 | 243.25 | 246.5 | 242 | 244.25 |
| 02/05/2004 | 243.25 | 244.5 | 239 | 239.5 |
| 02/06/2004 | 240.75 | 242.25 | 237.25 | 241.75 |
| 02/09/2004 | 244 | 244.75 | 242.25 | 242.5 |
| 02/10/2004 | 242 | 243.75 | 238.75 | 239.25 |
| 02/11/2004 | 241 | 241 | 237.75 | 240.5 |
| 02/12/2004 | 240 | 247 | 240 | 244.25 |
| 02/13/2004 | 244.5 | 251.5 | 244 | 248.75 |
| 02/16/2004 | 247.75 | 250.5 | 247.75 | 249 |
| 02/17/2004 | 248.75 | 253.75 | 248.75 | 251.25 |
| 02/18/2004 | 251.5 | 254 | 250.25 | 252 |
| 02/19/2004 | 251.75 | 255.75 | 250.5 | 254.25 |
| 02/20/2004 | 253.25 | 258.5 | 252.5 | 254.25 |
| 02/23/2004 | 254.75 | 255.5 | 248.75 | 251.75 |
| 02/24/2004 | 252.25 | 257 | 251 | 252.5 |
| 02/25/2004 | 252.25 | 254.5 | 251 | 253.25 |
| 02/26/2004 | 253 | 254.75 | 252.25 | 253.75 |
| 02/27/2004 | 254.75 | 258.75 | 253 | 257.5 |
| 03/01/2004 | 258 | 258.5 | 255.5 | 257.25 |
| 03/02/2004 | 257 | 259.25 | 254.5 | 255.5 |
| 03/03/2004 | 256 | 256 | 250 | 255 |
| 03/04/2004 | 254 | 255.75 | 252.5 | 253.75 |
| 03/05/2004 | 253.75 | 254 | 250 | 251.75 |
| 03/08/2004 | 253.5 | 257.5 | 250.25 | 255.75 |
| 03/09/2004 | 255.25 | 256.75 | 254.5 | 255.25 |
| 03/10/2004 | 255.25 | 261 | 255 | 261 |
| 03/11/2004 | 259 | 261.75 | 254.25 | 254.25 |
| 03/12/2004 | 253.5 | 255 | 248.5 | 254.75 |
| 03/15/2004 | 254.25 | 255 | 250 | 252 |
| 03/16/2004 | 251.75 | 255 | 250.25 | 255 |
| 03/17/2004 | 255.5 | 255.75 | 252 | 254 |
| 03/18/2004 | 253.75 | 254.5 | 251.5 | 253.25 |
| 03/19/2004 | 252.75 | 258 | 252.5 | 258 |
| 03/22/2004 | 254.25 | 257 | 251.5 | 251.5 |
| 03/23/2004 | 251 | 252.75 | 246.75 | 248.25 |
| 03/24/2004 | 247.75 | 249.5 | 244.5 | 245.5 |
| 03/25/2004 | 246 | 253.5 | 244.5 | 253.5 |
| 03/26/2004 | 252 | 254 | 246.25 | 248.75 |
| 03/29/2004 | 250 | 250 | 242 | 249 |
| 03/30/2004 | 249.25 | 250.25 | 245.75 | 247 |
| 03/31/2004 | 246.5 | 249 | 243.75 | 245.75 |
| 04/01/2004 | 247.5 | 248.25 | 245.5 | 247.25 |
| 04/02/2004 | 247.75 | 249.5 | 246.25 | 247.5 |
| 04/05/2004 | 247 | 248.75 | 245.5 | 247.5 |
| 04/06/2004 | 249.25 | 252 | 247.5 | 250 |
| 04/07/2004 | 250.25 | 253.5 | 241 | 241 |
| 04/08/2004 | 247 | 251.25 | 247 | 251 |
| 04/13/2004 | 252 | 255.25 | 249.5 | 253.5 |
| 04/14/2004 | 253.75 | 254.75 | 250 | 250.25 |
| 04/15/2004 | 252.75 | 252.75 | 247.75 | 251.5 |
| 04/16/2004 | 252.25 | 258 | 251.75 | 251.75 |
| 04/19/2004 | 253.5 | 260 | 251.25 | 260 |
| 04/20/2004 | 258 | 258.75 | 254.5 | 256.5 |
| 04/21/2004 | 254.5 | 255.25 | 251 | 251.5 |
| 04/22/2004 | 252 | 254 | 250 | 253.75 |
| 04/23/2004 | 255.25 | 258.5 | 253 | 256 |
| 04/26/2004 | 255.75 | 257 | 254 | 255 |
| 04/27/2004 | 254.5 | 257.5 | 254.5 | 256 |
| 04/28/2004 | 253 | 254 | 251.25 | 252.5 |
| 04/29/2004 | 251.75 | 252.5 | 248 | 251.25 |
| 04/30/2004 | 250.75 | 251.75 | 247.75 | 248.75 |
| 05/04/2004 | 249 | 253 | 248 | 251.75 |
| 05/05/2004 | 251 | 256 | 251 | 255.5 |
| 05/06/2004 | 254 | 256.5 | 251 | 252 |
| 05/07/2004 | 251.25 | 252 | 248 | 248.5 |
| 05/10/2004 | 247.5 | 250.5 | 245 | 247.25 |
| 05/11/2004 | 250 | 250 | 247 | 248.25 |
| 05/12/2004 | 248.25 | 248.25 | 245.25 | 245.5 |
| 05/13/2004 | 246 | 247.25 | 245 | 246.75 |
| 05/14/2004 | 247.25 | 247.5 | 245.25 | 245.5 |
| 05/17/2004 | 245 | 248 | 243.5 | 247.5 |
| 05/18/2004 | 247.5 | 249.75 | 247.5 | 248.75 |
| 05/19/2004 | 249 | 250.25 | 247.5 | 250.25 |
| 05/20/2004 | 250.25 | 250.5 | 246.25 | 248 |
| 05/21/2004 | 249.5 | 249.5 | 247.25 | 248 |
| 05/24/2004 | 248 | 249 | 247 | 248.25 |
| 05/25/2004 | 247 | 250.5 | 247 | 249 |
| 05/26/2004 | 250.25 | 251.5 | 249.25 | 250 |
| 05/27/2004 | 249.5 | 252.5 | 249.5 | 252.25 |
| 05/28/2004 | 253.75 | 253.75 | 248.5 | 249 |
| 06/01/2004 | 250 | 251 | 248 | 250 |
| 06/02/2004 | 252 | 255.5 | 250.5 | 254 |
| 06/03/2004 | 254 | 256 | 251 | 255.25 |
| 06/04/2004 | 254.75 | 257.75 | 254.5 | 257.5 |
| 06/07/2004 | 257.5 | 258.75 | 256 | 257.75 |
| 06/08/2004 | 258.5 | 259.75 | 255.75 | 258.25 |
| 06/09/2004 | 260 | 260 | 257.25 | 258 |
| 06/10/2004 | 258 | 259.5 | 257.25 | 258.75 |
| 06/11/2004 | 259.75 | 259.75 | 256.25 | 258.75 |
| 06/14/2004 | 259.25 | 259.25 | 256.5 | 257.25 |
| 06/15/2004 | 257.5 | 259.25 | 256 | 259.25 |
| 06/16/2004 | 259 | 260.5 | 257.5 | 260.5 |
| 06/17/2004 | 260.25 | 264 | 259.25 | 263 |
| 06/18/2004 | 265 | 268.5 | 263.75 | 268.25 |
| 06/21/2004 | 268.25 | 269 | 265.5 | 268.75 |
| 06/22/2004 | 267.5 | 268 | 266.25 | 267 |
| 06/23/2004 | 267.25 | 269.75 | 266.75 | 269.25 |
| 06/24/2004 | 269.5 | 270 | 267.25 | 268.75 |
| 06/25/2004 | 268 | 271.53 | 267.75 | 269.75 |
| 06/28/2004 | 269.75 | 269.75 | 266.25 | 267.5 |
| 06/29/2004 | 268 | 269 | 266.5 | 268.5 |
| 06/30/2004 | 268 | 269.5 | 265.75 | 266.25 |
| 07/01/2004 | 266.5 | 266.5 | 261 | 262.5 |
| 07/02/2004 | 258 | 259.75 | 254.75 | 258.5 |
| 07/05/2004 | 259 | 261.5 | 258.5 | 260 |
| 07/06/2004 | 262 | 262 | 257.75 | 258.75 |
| 07/07/2004 | 258.25 | 259 | 256 | 257 |
| 07/08/2004 | 256.25 | 259.75 | 255 | 258.75 |
| 07/09/2004 | 258.25 | 258.25 | 256.25 | 257.75 |
| 07/12/2004 | 258.25 | 259 | 256.5 | 257 |
| 07/13/2004 | 258.25 | 258.5 | 256.25 | 257.75 |
| 07/14/2004 | 257.75 | 259 | 255.75 | 259 |
| 07/15/2004 | 258.25 | 259 | 256 | 257 |
| 07/16/2004 | 256.25 | 258.75 | 256 | 258.5 |
| 07/19/2004 | 258 | 258.5 | 257 | 257.25 |
| 07/20/2004 | 257 | 257.25 | 254 | 256.25 |
| 07/21/2004 | 257.75 | 258 | 254.75 | 256.25 |
| 07/22/2004 | 254 | 256.75 | 254 | 254.75 |
| 07/23/2004 | 255.25 | 257.25 | 251 | 251 |
| 07/26/2004 | 251.25 | 253 | 251 | 251.5 |
| 07/27/2004 | 252.75 | 254 | 251.5 | 253.75 |
| 07/28/2004 | 255 | 255.5 | 251.75 | 252.5 |
| 07/29/2004 | 253.25 | 258.75 | 253.25 | 258.5 |
| 07/30/2004 | 259.25 | 259.5 | 254.5 | 254.5 |
| 08/02/2004 | 254.5 | 255.75 | 252.5 | 255 |
| 08/03/2004 | 256.5 | 257 | 254.25 | 256.25 |
| 08/04/2004 | 256 | 260.75 | 255 | 259.5 |
| 08/05/2004 | 261.25 | 262.5 | 258.75 | 261.5 |
| 08/06/2004 | 259.5 | 261.25 | 256 | 257.5 |
| 08/09/2004 | 259.75 | 260.75 | 254.25 | 254.25 |
| 08/10/2004 | 253.75 | 258.25 | 253.75 | 258 |
| 08/11/2004 | 259 | 259.25 | 254.75 | 256.5 |
| 08/12/2004 | 255.5 | 258.5 | 255.5 | 257.75 |
| 08/13/2004 | 257.5 | 259.5 | 257 | 258.5 |
| 08/16/2004 | 256.25 | 262.75 | 256.25 | 261.75 |
| 08/17/2004 | 262 | 265 | 260.5 | 263 |
| 08/18/2004 | 260.75 | 263 | 260.5 | 261.25 |
| 08/19/2004 | 263 | 264.5 | 260.5 | 264 |
| 08/20/2004 | 263 | 264 | 262.25 | 263.75 |
| 08/23/2004 | 264.25 | 266.75 | 264 | 266 |
| 08/24/2004 | 267 | 267 | 264.5 | 265 |
| 08/25/2004 | 266 | 267.5 | 264.25 | 266.5 |
| 08/26/2004 | 267.5 | 268.75 | 266.5 | 267 |
| 08/27/2004 | 266.75 | 269 | 265.75 | 268.5 |
| 08/31/2004 | 267 | 269.75 | 265.5 | 266 |
| 09/01/2004 | 267.25 | 267.25 | 262.5 | 263.5 |
| 09/02/2004 | 263.5 | 266.25 | 262 | 265.5 |
| 09/03/2004 | 266.75 | 269 | 265 | 268.75 |
| 09/06/2004 | 269 | 271 | 267.25 | 270.5 |
| 09/07/2004 | 270.5 | 270.5 | 267.5 | 268.5 |
| 09/08/2004 | 267.75 | 270 | 266.5 | 267 |
| 09/09/2004 | 266 | 269.25 | 266 | 269.25 |
| 09/10/2004 | 269 | 274 | 269 | 271 |
| 09/13/2004 | 271 | 273 | 268.5 | 269 |
| 09/14/2004 | 269 | 270.5 | 268 | 269.75 |
| 09/15/2004 | 269.5 | 272.5 | 269.5 | 270.5 |
| 09/16/2004 | 270.75 | 274 | 270.5 | 272.75 |
| 09/17/2004 | 271.75 | 277 | 271.75 | 275.75 |
| 09/20/2004 | 275 | 276.25 | 273.25 | 275.25 |
| 09/21/2004 | 282 | 285.25 | 279.75 | 285 |
| 09/22/2004 | 286.25 | 291.25 | 282.25 | 283.5 |
| 09/23/2004 | 282.5 | 286.75 | 282.5 | 285 |
| 09/24/2004 | 285 | 287 | 284.75 | 286 |
| 09/27/2004 | 285 | 290.5 | 285 | 289.5 |
| 09/28/2004 | 288.25 | 290.75 | 287.5 | 289 |
| 09/29/2004 | 287 | 289 | 284.75 | 288.75 |
| 09/30/2004 | 288.75 | 288.75 | 284.5 | 285.25 |
| 10/01/2004 | 286.25 | 290 | 284.5 | 289 |
| 10/04/2004 | 290.25 | 293.25 | 287.5 | 290.75 |
| 10/05/2004 | 291 | 291.75 | 289 | 290.5 |
| 10/06/2004 | 290 | 290.75 | 287.75 | 290.25 |
| 10/07/2004 | 290.25 | 290.25 | 285.75 | 286.5 |
| 10/08/2004 | 285.25 | 290.75 | 285.25 | 289 |
| 10/11/2004 | 288.5 | 291 | 286.75 | 287.25 |
| 10/12/2004 | 284.75 | 288 | 284.75 | 287 |
| 10/13/2004 | 291.25 | 291.25 | 287.5 | 289.5 |
| 10/14/2004 | 288 | 291 | 287.25 | 290.5 |
| 10/15/2004 | 289 | 290 | 287 | 289 |
| 10/18/2004 | 288 | 289 | 284.75 | 286 |
| 10/19/2004 | 287.75 | 290 | 286.02 | 289.5 |
| 10/20/2004 | 289 | 289.5 | 287 | 289 |
| 10/21/2004 | 289.25 | 291 | 286.5 | 287 |
| 10/22/2004 | 286 | 288.5 | 283.5 | 284 |
| 10/25/2004 | 282 | 283.25 | 280.5 | 280.5 |
| 10/26/2004 | 282 | 286.75 | 281 | 285.5 |
| 10/27/2004 | 286.25 | 290.5 | 285 | 290.5 |
| 10/28/2004 | 290.5 | 292 | 288.25 | 289.5 |
| 10/29/2004 | 288 | 290 | 287 | 288.33 |
| 11/01/2004 | 288.25 | 291.5 | 287.5 | 290.25 |
| 11/02/2004 | 289.75 | 290.5 | 288.25 | 288.75 |
| 11/03/2004 | 289.5 | 291.75 | 288.5 | 289.7 |
| 11/04/2004 | 290.25 | 291 | 288.5 | 288.85 |
| 11/05/2004 | 291.75 | 291.75 | 289 | 290.32 |
| 11/08/2004 | 291 | 292.5 | 289.25 | 291.6 |
| 11/09/2004 | 291.75 | 294.25 | 289.75 | 292.25 |
| 11/10/2004 | 292.5 | 297 | 292.5 | 294.13 |
| 11/11/2004 | 295 | 299 | 294.5 | 297.17 |
| 11/12/2004 | 297 | 300 | 297 | 299.75 |
| 11/15/2004 | 299 | 302 | 297.5 | 299.83 |
| 11/16/2004 | 302.25 | 302.25 | 300.25 | 300.5 |
| 11/17/2004 | 299 | 300.25 | 294.75 | 298.66 |
| 11/18/2004 | 298 | 302.25 | 298 | 301 |
| 11/19/2004 | 300.25 | 301.75 | 296.25 | 297.89 |
| 11/22/2004 | 296.5 | 296.75 | 294.5 | 295.5 |
| 11/23/2004 | 298.25 | 298.25 | 293.5 | 296.02 |
| 11/24/2004 | 298.75 | 300 | 296 | 298.28 |
| 11/25/2004 | 303 | 315.25 | 303 | 307.74 |
| 11/26/2004 | 308 | 308.75 | 303 | 304.32 |
| 11/29/2004 | 306 | 306.5 | 301.5 | 303.04 |
| 11/30/2004 | 302 | 303.75 | 300.5 | 301.5 |
| 12/01/2004 | 301.5 | 305.25 | 301.25 | 303.78 |
| 12/02/2004 | 304.25 | 310 | 304.25 | 307.67 |
| 12/03/2004 | 309.75 | 311.5 | 309 | 309.25 |
| 12/06/2004 | 308.5 | 310.75 | 307 | 309.75 |
| 12/07/2004 | 309.75 | 311 | 307.5 | 308.75 |
| 12/08/2004 | 306.75 | 309 | 305.25 | 308.5 |
| 12/09/2004 | 309.5 | 311.25 | 307.75 | 309.76 |
| 12/10/2004 | 310 | 311.5 | 307.5 | 307.5 |
| 12/13/2004 | 303 | 309.5 | 303 | 307.75 |
| 12/14/2004 | 306 | 310.5 | 306 | 310.42 |
| 12/15/2004 | 310.25 | 311.75 | 308 | 311.5 |
| 12/16/2004 | 312.25 | 315.5 | 310.5 | 313.61 |
| 12/17/2004 | 315 | 316.5 | 314 | 314.77 |
| 12/20/2004 | 315.25 | 318.75 | 314 | 316.25 |
| 12/21/2004 | 319 | 319.5 | 314 | 314.75 |
| 12/22/2004 | 315.25 | 320.75 | 314.5 | 320.25 |
| 12/23/2004 | 320 | 321 | 316.75 | 317.33 |
| 12/24/2004 | 315.75 | 320 | 315.75 | 316.75 |
| 12/29/2004 | 317 | 323.75 | 317 | 319.5 |
| 12/30/2004 | 319.75 | 322.5 | 319 | 321.27 |
| 12/31/2004 | 321 | 322 | 320.25 | 321.75 |