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

2008 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 381.5994
CLOSE 381.3421

Low

LOW 283.8

High

HIGH 482.75
DATEOPENHIGHLOWCLOSE
01/02/2008473.5482.75470.5471.75
01/03/2008469.25473462.25468
01/04/2008469472.5453456
01/07/2008453.25456441445.5
01/08/2008447.75454.25441442
01/09/2008430431.5413418.75
01/10/2008428.25432.25408416.25
01/11/2008418.5428.25416426
01/14/2008418422413420
01/15/2008398414397407
01/16/2008404.25421.25400417.75
01/17/2008425432417.75423
01/18/2008425.75434.75421.25424.75
01/21/2008417428410.5410.5
01/22/2008400430380426.5
01/23/2008430430410.5412.25
01/24/2008426.25432.25417430
01/25/2008437437417.5420.75
01/28/2008416.5420.5408.75415
01/29/2008419.25422414.5421.25
01/30/2008417.5420.5410410.75
01/31/2008409419.75406417
02/01/2008420.5421.75412.75416.75
02/04/2008418420407.25408.75
02/05/2008408.5412394.25396.5
02/06/2008392.25402392399.25
02/07/2008399.25399.75383.5386.75
02/08/2008391391.5386.25389
02/11/2008386.25393.75383.25387.5
02/12/2008391.25409.5389.25406
02/13/2008402.75406.25398400
02/14/2008402408.5400403.25
02/15/2008403406.5396.25400.5
02/18/2008402409.75399.75408
02/19/2008406417.75402415
02/20/2008411.75414407.25408.75
02/21/2008410.25413403.75407.25
02/22/2008404.75406.75396.75400.25
02/25/2008405407.5396.25403.5
02/26/2008405.75410.75400.75409.25
02/27/2008411411399.5406.75
02/28/2008405.75409400401
02/29/2008398.5405.75395.25400.5
03/03/2008395399.5391393
03/04/2008393.25398.25385388.25
03/05/2008390394.25383391.75
03/06/2008393404.5392403
03/07/2008400.75410396.75405.75
03/10/2008404.75415402410.5
03/11/2008410.5417.5403403
03/12/2008403408.5398.75400
03/13/2008395398388.75393.75
03/14/2008388390377380.25
03/17/2008373.75376364.25364.25
03/18/2008369.5380.5366.75373.5
03/19/2008374.25379.25368375.75
03/20/2008374.25391.75371.5389.5
03/25/2008397.75401.25391.75394.5
03/26/2008391394.5388391.25
03/27/2008390397.25386392.75
03/28/2008394.75394.75386.5390.25
03/31/2008386386372.5379
04/01/2008380406.75379.25405.25
04/02/2008413.25413.75402.5407.75
04/03/2008408.5409400.5403.75
04/04/2008403.5410.25402404.75
04/07/2008405410402409.5
04/08/2008409410398401
04/09/2008399.5401.5393.25400.25
04/10/2008400402.75389.5391.75
04/11/2008393.5399.75386.75387.75
04/14/2008386.5395.5383.5391
04/15/2008400425400419.5
04/16/2008422423.25416.5418.25
04/17/2008421422405405
04/18/2008403416.75403410.25
04/21/2008411418406417
04/22/2008417.25418411.5411.5
04/23/2008405.25411.5400410.5
04/24/2008408.25416.25402.75414
04/25/2008416.5428416426.5
04/28/2008426.25428.75418.25420
04/29/2008416.25421.5413.25417.75
04/30/2008418431.75418429
05/01/2008428.25428.25422.75427
05/02/2008432.75439429.75436
05/06/2008431.25435.5429430.5
05/07/2008430.25431.5423.75427
05/08/2008421431.5421430
05/09/2008427.25432.25422.75427
05/12/2008429433.5426.75431.5
05/13/2008434.5438.5425.75437
05/14/2008437439.5427.75429.5
05/15/2008428435.75424430.25
05/16/2008431.5440.75429.5434.5
05/19/2008442442428.6430.8
05/20/2008432432.1422.3423
05/21/2008424.5425.3413.3415.5
05/22/2008414423.4411.5422
05/23/2008420423.6414414
05/27/2008414416.8410.1414
05/28/2008417.2422.1414.5419.3
05/29/2008419.5421.9410.7411.8
05/30/2008413.5419.3412414.1
06/02/2008412.5414405.7409
06/03/2008407415.7407412
06/04/2008410.3414.5408.7411.5
06/05/2008413.5420.5412417.5
06/06/2008418420.5408.6409.6
06/09/2008410.5412400.2401.9
06/10/2008392.5397.8385.7391.8
06/11/2008394.2397.5384386.1
06/12/2008386.4390.8384.7387.7
06/13/2008387.5393.9382.4390
06/16/2008388391.8385.1386.7
06/17/2008389.2402.5387.2393
06/18/2008391.2392378381.3
06/19/2008381.5388.7380.4384.5
06/20/2008382.5387.2371.5374.5
06/23/2008371380.2371378
06/24/2008379.7379.7362.3365.1
06/25/2008365.2381.6365.2381
06/26/2008377.2377.2364.7364.7
06/27/2008356364352.4360.5
06/30/2008358370.6358369.3
07/01/2008363368.3351.4363
07/02/2008356363.9343.7343.7
07/03/2008347348.8341341.5
07/04/2008341.6360337.6359.2
07/07/2008363363.5350.2361.4
07/08/2008355374.5349.8368.9
07/09/2008372378.9367.3378.8
07/10/2008374.9378.2369371
07/11/2008374374.2355.3355.3
07/14/2008356.8362.2353.8354.6
07/15/2008353.9370349.4364.7
07/16/2008371.9379.4360.5375.7
07/17/2008384.1392.4378.1388.8
07/18/2008388388372.9375.8
07/21/2008371.3378.2364.1376.3
07/22/2008372.6382.4365.4381.4
07/23/2008387387.1378.5383.3
07/24/2008385386.5375.2376.5
07/25/2008374380.2367.5377.3
07/28/2008377.3378.2367.2375.5
07/29/2008373376.6363.2373.4
07/30/2008376.7382.2371.3373.3
07/31/2008373.3374.1360360.4
08/01/2008359.8366.9357.7361.2
08/04/2008364.9368.7362.9367.3
08/05/2008366.7388.8366.7387.4
08/06/2008387389.8380387.9
08/07/2008385390.9376.9377.9
08/08/2008375387.4375384.9
08/11/2008387394.2381.6394.1
08/12/2008394.6399.5389.5396.8
08/13/2008396.1397376.9376.9
08/14/2008379.8387.8373386.4
08/15/2008388.3392.4381.1388.1
08/18/2008384.4390.1380.5383.3
08/19/2008381382.7375.7378.2
08/20/2008378379.6368370.5
08/21/2008367373.9363.7371.4
08/22/2008374.9385365.4384.6
08/26/2008377.5386.8371.7385
08/27/2008382.4383.1377379.5
08/28/2008380384.9373.2383.5
08/29/2008384.8387.8380381.5
09/01/2008378390.7376388.8
09/02/2008387.4400.6387.4396.5
09/03/2008396396384.1388
09/04/2008386.6391.3374.6377.1
09/05/2008373.8378.8365369.2
09/08/2008379.9386.8378.3384
09/09/2008381.8391.2380.3383.5
09/10/2008383.5386.9374381.8
09/11/2008382382368.8374.4
09/12/2008376.5380.4363.9374.3
09/15/2008366.2371.9360367.6
09/16/2008368369.2355358.6
09/17/2008359.7373.8353.4372.8
09/18/2008380.2391.1371.4387.4
09/19/2008397.9404.6364.4394.3
09/22/2008385395.9385388.9
09/23/2008384389.8377.7383.1
09/24/2008383389.5378382.3
09/25/2008385.8385.8369.1373
09/26/2008366373366370.9
09/29/2008366382366369.9
09/30/2008369395364.1387.6
10/01/2008387.9398385.3394.5
10/02/2008398400.8389393.3
10/03/2008389.7419389.7415.7
10/06/2008401.1415.4397.7403.8
10/07/2008403.8411385.4396.8
10/08/2008380400368381.1
10/09/2008383.5389.7365.5366.6
10/10/2008330.8358330332.7
10/13/2008353360.4336.6356.4
10/14/2008375380344.7357.9
10/15/2008353.3359.8333335
10/16/2008320.1326.8311317.9
10/17/2008328.9339.1316.1338.5
10/20/2008348.6354331.5337
10/21/2008347350327337.8
10/22/2008332.8335.7318.4321.7
10/23/2008325327.9314.1326.6
10/24/2008315.1323.7300.8318
10/27/2008314335.9303333.6
10/28/2008343.3343.4312.1318.6
10/29/2008328334.6314332.3
10/30/2008335346.5318.1326
10/31/2008318342.8318339.4
11/03/2008345345326332.7
11/04/2008332.7342326.7341.1
11/05/2008343347.2336341
11/06/2008335.6347.3328339.8
11/07/2008342346336343.2
11/10/2008350.1359.6321.9323
11/11/2008319.5336.5316331.6
11/12/2008333335.3313.1322.3
11/13/2008315.9332.4312.5329.1
11/14/2008335.1338322.3330.6
11/17/2008324329.5307.1308.7
11/18/2008311318304316.7
11/19/2008319.9322.7307307.2
11/20/2008300.9308.6293296.3
11/21/2008297.1299.4283.8285.9
11/24/2008289300287.1299.8
11/25/2008294.2310.5292.9301.4
11/26/2008302.6303288.9290.4
11/27/2008292.6303.5291.5301.6
11/28/2008304304285.8295.3
12/01/2008300300286.1288
12/02/2008299326.4299325.4
12/03/2008325.4339.2318334.9
12/04/2008337.1339324326
12/05/2008324.3339.1318.1324.9
12/08/2008336340328.8329.5
12/09/2008325.2340.7322.7335.6
12/10/2008338.6339.5325.8334.3
12/11/2008331.5337.8324.7327.7
12/12/2008319.5334.5317.9329.7
12/15/2008335335321327
12/16/2008333.5333.5323.2328.3
12/17/2008334.2335.4326330.5
12/18/2008327.6348.3326.1343
12/19/2008341362.5340.1358.4
12/22/2008354.2361.5345.5351.7
12/23/2008349353.3343.6345.3
12/24/2008342349.7340.4340.4
12/29/2008344.5349.1338.2347
12/30/2008349.9360.9346.5356.5
12/31/2008361.9365356.2360