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

2005 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 315.4266
CLOSE 315.4706

Low

LOW 292.25

High

HIGH 336
DATEOPENHIGHLOWCLOSE
01/04/2005319.25321.25317318
01/05/2005315.5318315315.38
01/06/2005315320314.75317.88
01/07/2005317.75321.25317.75319.75
01/10/2005319.75320.5319319.75
01/11/2005320322319320.5
01/12/2005324324315.25315.25
01/13/2005317.5318.5313.5315.15
01/14/2005315318.75313317.75
01/17/2005319.5323.25316322.3
01/18/2005316.5317.5312313.75
01/19/2005314.25314.5311.25312.5
01/20/2005311.75314.25311313.5
01/21/2005314.75314.75312312.25
01/24/2005312312.5309311.25
01/25/2005310311.5306.5307.75
01/26/2005308.25309.25305306
01/27/2005306.5308305308
01/28/2005308309.5305.5307
01/31/2005307.25312.75307.25308.25
02/01/2005308.5309.75307309
02/02/2005309.75312308.75311.75
02/03/2005312316.25311.25316.25
02/04/2005315.75316.5310311.25
02/07/2005315.5315.5307.75312.25
02/08/2005311314.75311314.75
02/09/2005314.75315.5311312.5
02/10/2005312.5314.25310.5313.25
02/11/2005312.75316.5312.75315.5
02/14/2005314316.5313313.75
02/15/2005313.25314310.75312.75
02/16/2005310.5315.25310.5315
02/17/2005314.25316311311.5
02/18/2005312312309.5310.5
02/21/2005310.5310.5303304.75
02/22/2005304.5306302304.75
02/23/2005301.5306.5301.5303.25
02/24/2005303.75309.75303.25307
02/25/2005308.5310.5305.25308.5
02/28/2005309.25310.75305305.25
03/01/2005306.5307.5304.5305.5
03/02/2005306.25308.5304306.21
03/03/2005308.75308.75305.75306.25
03/04/2005307308305308
03/07/2005308309304.08305.25
03/08/2005305.5306303305
03/09/2005305.5310304.5308.75
03/10/2005309317.25308314.5
03/11/2005315.5317314.25315.25
03/14/2005314.25315.75311314
03/15/2005313315.25312.5313
03/16/2005311.5313309.75312.75
03/17/2005312.75315310.25313
03/18/2005312316.75312316.5
03/21/2005316316.5314315.5
03/22/2005315.5318313.25318
03/23/2005315.75319.25315.75318.75
03/24/2005318318315316.75
03/29/2005317319314.75319
03/30/2005318321317321
03/31/2005322.5322.5316.18316.5
04/01/2005316319315.25317.25
04/04/2005317.5317.75315316.25
04/05/2005315.75317.5312314
04/06/2005315.25317.54313.5315.5
04/07/2005315.25317.5315316.25
04/08/2005317.75318.5316.25317
04/11/2005317319.75316.75318.75
04/12/2005315319313.5318.5
04/13/2005319.25326318.5325.5
04/14/2005323.75328323.75325
04/15/2005321.25324.75321.25323.25
04/18/2005320322319321
04/19/2005320.25323.5320.25323.25
04/20/2005320320314.25314.25
04/21/2005313.75322.27312.52312.75
04/22/2005315315.75312.75313
04/25/2005312.5315.75312.5313.25
04/26/2005313.5315309.5310
04/27/2005309310305306
04/28/2005307.5307.75304.25307
04/29/2005307311306308
05/03/2005310312.75307.25312.75
05/04/2005313.75313.75310.5313
05/05/2005314.25314.5312313
05/06/2005311.75315311.75315
05/09/2005316.25316.25310.5311.5
05/10/2005312312.5308.25309
05/11/2005309312.25307.5311.5
05/12/2005314.25314.25307.25307.75
05/13/2005307309303309
05/16/2005309310.25308309
05/17/2005311311307309.75
05/18/2005310.25314.25308.75313.5
05/19/2005312.75314.75311.25313.75
05/20/2005314.5314.5311.5311.75
05/23/2005311.5313310.25311.5
05/24/2005310.5312310.25312
05/25/2005310.75312.25310311.5
05/26/2005310.25314.75310.25314.5
05/27/2005315316.75313.75316.75
05/31/2005319319.25313313
06/01/2005312.75315312.25314.5
06/02/2005314314.5312.25313.75
06/03/2005313.25316313.25315
06/06/2005315.75316312.75313.5
06/07/2005312.5316.5312.5315.25
06/08/2005313.5317313.5315.25
06/09/2005315315.5314315
06/10/2005315.25317.5314.25316
06/13/2005315.75317.25314317
06/14/2005316316.5312.5312.5
06/15/2005313.25313.25310.5311.75
06/16/2005312.25314.75312.25312.75
06/17/2005314317.25313314.5
06/20/2005314.5314.5312.25313.75
06/21/2005313.75317313.75317
06/22/2005317.75322.5317320.66
06/23/2005320.5320.5315.75318
06/24/2005316319314.5316
06/27/2005314.5317.75314.5316.25
06/28/2005316319.75315.75319
06/29/2005318.75323.75318321.75
06/30/2005320.5321.75318.5318.75
07/01/2005318.5322317.75320.25
07/04/2005321323.25317.5317.75
07/05/2005318.25318.75315315.75
07/06/2005316.75317.25315316
07/07/2005315.5316304.5309.5
07/08/2005314314.75311.25312.75
07/11/2005314.75315.25312.5315.25
07/12/2005315.5318314317.25
07/13/2005315.75321.5315.75320.75
07/14/2005322.75323.5320.25320.75
07/15/2005321321.25318.5320
07/18/2005320321.5317.75319
07/19/2005320.25320.25313.5314.25
07/20/2005314.5316312314.25
07/21/2005315318312.75316.25
07/22/2005316.75319316318
07/25/2005319.5319.5317318
07/26/2005316.25318315315
07/27/2005315316313.75315
07/28/2005317323.75316.25321.75
07/29/2005322.5328.5321325.5
08/01/2005324.5328.75324328
08/02/2005328.75330.5327.25329.5
08/03/2005330336329.25335.75
08/04/2005336336330.75335.5
08/05/2005335335330.5332
08/08/2005332.25334.5330.5334
08/09/2005334334329329.75
08/10/2005331332.5329.25330
08/11/2005328.75330.5328330
08/12/2005329.25331.75329331
08/15/2005330.25331.25327.75327.75
08/16/2005329.75330.75326.75327.75
08/17/2005327.75328.5326326.25
08/18/2005327.5329326.75327
08/19/2005328330.25326.25328.75
08/22/2005329.5330326.25326.5
08/23/2005326.5327323.5324.25
08/24/2005325327.25324325.75
08/25/2005327332.75326331.5
08/26/2005331.5332326.25326.75
08/30/2005328.5329324.25325
08/31/2005326328324326.25
09/01/2005326328324.75327
09/02/2005328.5328.5325328
09/05/2005329331.75328329.25
09/06/2005331.5334330333.5
09/07/2005331.5333.5331.5332
09/08/2005330.5332.5330.25331.5
09/09/2005330.75332329.25329.25
09/12/2005330.25332329332
09/13/2005331.25332.25329330
09/14/2005329.75331.75328328.75
09/15/2005327.75328.5323.25324.5
09/16/2005323.25326.25323.25325.25
09/19/2005323.75326.75322.75326.5
09/20/2005326.5326.5311.75313.5
09/21/2005311.5315.75309.5311.5
09/22/2005311316311315.5
09/23/2005315.5316.75313315.5
09/26/2005316.5319315.5317.75
09/27/2005316.75317313.5313.75
09/28/2005312.5314309312.5
09/29/2005311.75314306.25307
09/30/2005310310308.5309.5
10/03/2005310312.5307.5312.5
10/04/2005311.5314311.5313.75
10/05/2005313.5313.75309.25309.5
10/06/2005308.5308.5304305.75
10/07/2005306307.5304.25306
10/10/2005306307.75302.5302.5
10/11/2005303.25307302.75302.75
10/12/2005303.5307.5301.75304
10/13/2005303.5305.25302.75303.25
10/14/2005304310303.75309.5
10/17/2005310.5310.5305.5305.75
10/18/2005306.5307.75304.5305.75
10/19/2005305.25305.75301302
10/20/2005306306301302.75
10/21/2005303303296297.5
10/24/2005299.25299.5296298.5
10/25/2005299299294.5294.75
10/26/2005294.75299.25294.25297.25
10/27/2005295.75297.5293.5295
10/28/2005294.75298.25292.25298
10/31/2005298.5301.75295300.75
11/01/2005299.5302297.75299.25
11/02/2005297301295.75301
11/03/2005301311.25301310.25
11/04/2005309.25312.75308.75311.75
11/07/2005309.5313.75309.25313.75
11/08/2005313.75314.75312.5314.25
11/09/2005314314.25307.5308
11/10/2005308.25311308308.5
11/11/2005309310.75307.75309.5
11/14/2005308309.75306308.25
11/15/2005308.75311307309.75
11/16/2005311.5312.75308312.25
11/17/2005313314306.25307
11/18/2005309310.5307308.5
11/21/2005307309.75306.75307.75
11/22/2005307.25311.75307.25310
11/23/2005310.5316310.5312.5
11/24/2005313.25314310.75312.75
11/25/2005308.25312.25305310
11/28/2005311.75312305306
11/29/2005305.5309.25305306.75
11/30/2005305.5309302303
12/01/2005303.5308.75303.5308
12/02/2005308.75308.75305307.75
12/05/2005307.75307.75303.25303.5
12/06/2005303.5309.5303.5309.5
12/07/2005309.25312307311.5
12/08/2005311.5319.5310.25319
12/09/2005317.5328.25317.5327.5
12/12/2005328.75332.25325.5329
12/13/2005330.25331327.25327.5
12/14/2005328329324.25328.5
12/15/2005328.25331324.25326
12/16/2005325327.25323.5326.75
12/19/2005325.5327.5323.5325.25
12/20/2005325329.25324.25329
12/21/2005329.25333.5329331.25
12/22/2005331.5332328329.5
12/23/2005328.75329.5326326.75
12/28/2005325330321.25328.5
12/29/2005330330.5327.25330
12/30/2005328.25331.5328.25331.5