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

2010 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 419.9824
CLOSE 419.5968

Low

LOW 368.4

High

HIGH 454.9
DATEOPENHIGHLOWCLOSE
01/04/2010427.9430.9425.15428.4
01/05/2010423.7423.9418.25420.45
01/06/2010420.95421.3409.7412.05
01/07/2010412.6418.15411.85412
01/08/2010411.75415.95410.55415.95
01/11/2010416.5421416.2417.85
01/12/2010428429.9417.9421
01/13/2010418426.45417.65421
01/14/2010422422.95417.15419.35
01/15/2010419.2426419.2422.75
01/18/2010424.85430.2424.75426.5
01/19/2010427.3433.3423.2431.05
01/20/2010429.15431.9424425.7
01/21/2010427.8428.8420.1420.95
01/22/2010418.85423.2418.85421.75
01/25/2010420421.1415.7415.7
01/26/2010415420.45412418.9
01/27/2010418422.4415.95421.2
01/28/2010424.4425.8419.1421.6
01/29/2010423.95434.45421.65425.55
02/01/2010423.85423.85421422.3
02/02/2010422.65427.3421.35427.3
02/03/2010426.95430.4424.55426.35
02/04/2010426.35427415.6418.85
02/05/2010417.85420.05409.65410.75
02/08/2010409.6417.25409.6414.2
02/09/2010413.5418.5412.7416.95
02/10/2010419.95421.55416417.8
02/11/2010418.4422.3416.6421.25
02/12/2010422.05426.15420424
02/15/2010425.95427.5423.25423.8
02/16/2010424.5426.55421.35426.55
02/17/2010428.65428.65422.4427.55
02/18/2010428.8430426.55430
02/19/2010428.65430.85424.3427.7
02/22/2010427.05429.2422.25422.55
02/23/2010423.2425.25419.5421.25
02/24/2010422.4423.85421.35422.4
02/25/2010422.85423.85415.05416.2
02/26/2010417.65420.8415.55419.7
03/01/2010425434.4422.8433.05
03/02/2010435437.4432.05436.85
03/03/2010435.05439432.8435.5
03/04/2010435.15437.4431.45433.25
03/05/2010434.3438.45434437.15
03/08/2010439.95441.7438.15440.25
03/09/2010441.75442436.45439.3
03/10/2010438441.5435.95438.2
03/11/2010439.75440.4435.25436.85
03/12/2010435439434435.45
03/15/2010437.25440.5434.7435.4
03/16/2010438.7441.1434.1437
03/17/2010439.45439.45434434.75
03/18/2010433.55439433.5437.5
03/19/2010437440435.95439.2
03/22/2010436.9439.1431.9436.7
03/23/2010437439433.85434.5
03/24/2010433.95435.15430.5432.85
03/25/2010434.1438.15433.5436.6
03/26/2010435.3437.35432.9434.2
03/29/2010433.3439.05433.3435.8
03/30/2010437.5442.45436438.2
03/31/2010438.6439.75433.35435.45
04/01/2010437.4440435.8438.5
04/06/2010437.65442.05436.3440
04/07/2010439.25446.2438.45443.95
04/08/2010444.2445.6437.35438.25
04/09/2010440442.35438.1440.2
04/12/2010442.4446.15440.6442.7
04/13/2010441.5450.25441.5449
04/14/2010450450.5444446
04/15/2010448.15448.15441.65442.7
04/16/2010440.45443.45433.4434.65
04/19/2010433.55438.85433.3437.45
04/20/2010430437.9427431
04/21/2010434.6440.05430438.05
04/22/2010438.05444.25437.1443.3
04/23/2010446.1453.6444.9450.7
04/26/2010452.05454.55449454.4
04/27/2010452.15454.9448.45448.65
04/28/2010439.3440.6429.1430.6
04/29/2010432.95439.45430.65436.35
04/30/2010438.35440433.9435.15
05/04/2010439.4441.75433.75435.2
05/05/2010433.1433.15425.85426.9
05/06/2010423.6427.45418.45419.8
05/07/2010410416.7400409.05
05/10/2010413.7422.05411.6420.8
05/11/2010415.3419.1410.8415.2
05/12/2010414.05422.5411.15421.05
05/13/2010424.7426.8421424.75
05/14/2010425426.5411.9412.95
05/17/2010411421.5407.05416.9
05/18/2010418.25420.1413.65414.85
05/19/2010412.65418.2411.2411.7
05/20/2010414416.6396.15398.95
05/21/2010400404.5391.2397.7
05/24/2010397.5402.6397.5400
05/25/2010390.15397389.4390.05
05/26/2010394.6403391.7399
05/27/2010400.85407397.75407
05/28/2010409.75413.6406.1411.6
06/01/2010409.6413402.7412.7
06/02/2010409.7414.65408.1414.65
06/03/2010420.9420.9413.9416.55
06/04/2010415.9418.05409.65412.25
06/07/2010406.2413.4404.1407.1
06/08/2010400402.75392.25397.4
06/09/2010400402.9395402.45
06/10/2010401.35403397.1401.55
06/11/2010403.55403.6393.4394.2
06/14/2010398398.7390.3391.65
06/15/2010389400.15387.6394.5
06/16/2010397.6399.05394.85396
06/17/2010396.8398.1393.35397.4
06/18/2010398.7398.7390.5390.75
06/21/2010394395.6387.75388.05
06/22/2010385.3396.35379.5393
06/23/2010389.55397.9387.9396.5
06/24/2010398.75402.75396.05400
06/25/2010400.35402.25397.5398.65
06/28/2010398.3400.1392.2393.85
06/29/2010388.8392.85388.2389.85
06/30/2010389.4391.75379.2380.05
07/01/2010377.4383.95368.4377.5
07/02/2010378.9384.6377382.9
07/05/2010384.8390.5381.6389.05
07/06/2010389.35392.35385.85391
07/07/2010388.25392.95386.45392.15
07/08/2010395398.05391.8393.95
07/09/2010396.75398.3391.3395.05
07/12/2010393.95395.55392.65395.35
07/13/2010396.5404.25395.5404.25
07/14/2010406407.2400.3403.75
07/15/2010403.85406.95401.45402.25
07/16/2010402.4405394.5396.5
07/19/2010396.3401.6395.65398.8
07/20/2010399.45400392.85394.05
07/21/2010396.05401395.3397.75
07/22/2010396.05400.35394.7399.2
07/23/2010399.9399.95395.55398.85
07/26/2010400.85401.1394.2395.4
07/27/2010396.9397.8394.4396.35
07/28/2010398.2398.5395.15396
07/29/2010397.7400.2395.5398.25
07/30/2010396.35399.75390390.65
08/02/2010391.35398.9391.35398.6
08/03/2010399.1401.75397.25401.5
08/04/2010401.4401.7397.25401.2
08/05/2010401.9401.9396.9399.4
08/06/2010400.45402.65398.15399.95
08/09/2010403.05407.4401.9404.5
08/10/2010405407.15403.2406.25
08/11/2010406.5406.95401.1401.35
08/12/2010401.15404.2397.6401.4
08/13/2010403.3404.65399.6401.05
08/16/2010403.05403.2396.8398.5
08/17/2010397.3404.95396.9404.45
08/18/2010404.85406.45400.95403.2
08/19/2010405.25408401.55402.65
08/20/2010402.05403.45400.2400.2
08/23/2010401.7404.6400403.95
08/24/2010402.8403.85399.6402.5
08/25/2010401403.8399402.7
08/26/2010406406.2400.35401.9
08/27/2010400.15407.5400.15406.6
08/31/2010403.4408400.85406.95
09/01/2010408.25416.35405.95415.9
09/02/2010415.2415.2409.25412.2
09/03/2010412.7415.45411.05413.25
09/06/2010415416.1414414.8
09/07/2010414.55414.55410.35410.45
09/08/2010410415.4409.15414.75
09/09/2010413.5419.25410.25417.95
09/10/2010420.8422416.15418.6
09/13/2010420.7425.3419.05422.2
09/14/2010421.2424419.1423.25
09/15/2010425.3430.7421.1430.7
09/16/2010430431426.15426.85
09/17/2010430435.3428.65428.65
09/20/2010430.8439.8430437.5
09/21/2010439.6439.7433433
09/22/2010435.7436.75430.3435.9
09/23/2010438.1438.6426.8433.7
09/24/2010433.4440.8427.7439
09/27/2010439.25440.7433.15434
09/28/2010433.9435.6429.8432.3
09/29/2010433435.55428.95433.25
09/30/2010432.5434.65424424
10/01/2010425.15431.2422428.1
10/04/2010426.05432.3424.85430.35
10/05/2010437.95438426.5431.25
10/06/2010436.9441.55433.15440.65
10/07/2010442.45442.45436.05438.05
10/08/2010437.5440.2434.35436.4
10/11/2010437.45439.7436.25439.65
10/12/2010440.75441.85434.3437.1
10/13/2010433.25436.1432.5433.9
10/14/2010434.95437.3433.5434.25
10/15/2010437439.15430.85435.1
10/18/2010433.5436.15431.25432.95
10/19/2010431.1434.9431.05431.3
10/20/2010430.05434429432.65
10/21/2010429.15434428.45431.3
10/22/2010431.25431.25426.5428.45
10/25/2010429.9432.85428.7431.15
10/26/2010429.4432.65427.55428.95
10/27/2010428.9429.8423.9424
10/28/2010424.35429422.35423.95
10/29/2010425428.85423.05426.85
11/01/2010429.25431.35426.6428.5
11/02/2010429.75434.55428.5431.8
11/03/2010432432.85423424.1
11/04/2010426.3429.4419.95421
11/05/2010422423.65417.05419.65
11/08/2010418.95420.5414.85416.4
11/09/2010414.65417.85411.7413.3
11/10/2010414.55415.8410.05413.15
11/11/2010413.5413.75410411.5
11/12/2010409419.9407.15418.6
11/15/2010418424.4416.5422.6
11/16/2010422.55422.95417.8420.2
11/17/2010421.2422.3417.9419.8
11/18/2010423.15429.3421.75428.3
11/19/2010429.8429.8421.75426.65
11/22/2010430.55432.9419.7421.85
11/23/2010420.8422.45418.25418.25
11/24/2010420.3421.4414.7420.35
11/25/2010421.2429.75420.25429.3
11/26/2010427.5432.65426.55430
11/29/2010430.9431.35421.6421.6
11/30/2010422.25424.95414.3414.3
12/01/2010416416.65411.6414.2
12/02/2010415.7427.95414.35427.95
12/03/2010427.75429.65425.45426.9
12/06/2010422423.95415.75420
12/07/2010426430.75423.2430
12/08/2010427.85431.65424.4425.45
12/09/2010427.8427.8423.25426.35
12/10/2010428.75430425.6427.75
12/13/2010427.2433.7427432
12/14/2010432.85433427.55429.3
12/15/2010428.75430.5424.8426.9
12/16/2010428.45431.2426.75429
12/17/2010431.95435.55429.45433.4
12/20/2010435435429.5430.1
12/21/2010430.5433429.85431.25
12/22/2010432.4433.2430.1432
12/23/2010432.8434.95431.65433.6
12/24/2010435.8439.35433.6439
12/29/2010446446433.95435.45
12/30/2010435.45438.05429.4429.55
12/31/2010431.55432.7425425