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

2012 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 325.8397
CLOSE 325.0655

Low

LOW 294.5

High

HIGH 412
DATEOPENHIGHLOWCLOSE
01/03/2012410412405.25411.25
01/04/2012411.85412403.23405.5
01/05/2012409.5409.65393.8393.9
01/06/2012392.75395386.92390.9
01/09/2012393393.21386.35390.45
01/10/2012392.65394.95388.6390
01/11/2012392.45392.45383.6385
01/12/2012349365321.25323.45
01/13/2012325328.73313.65316.8
01/16/2012317319.3311312.35
01/17/2012315.1318.68312.87317.5
01/18/2012318.35323.42315.89321
01/19/2012321327.6319.24327
01/20/2012328330.7326.15329
01/23/2012329.95337.86329335
01/24/2012333.45337.5329330
01/25/2012333.35334.13321.55322.85
01/26/2012327327.45319.55323
01/27/2012324.8326.14319.15320.75
01/30/2012321.85322.24317320
01/31/2012321.6324.74316.43319.6
02/01/2012321.4324.66319.55321.45
02/02/2012322.05322.5318.5319
02/03/2012319.55326.65317.45326.65
02/06/2012325.55326.38322.3324.8
02/07/2012325.3330.35322.35329.55
02/08/2012330331.63327.3329.4
02/09/2012330.75331.18324.15324.5
02/10/2012324.1325.67319.15320.65
02/13/2012322.1323.01318.53319.4
02/14/2012319.6320.65312.8314.15
02/15/2012316.3319.92315.05318
02/16/2012317.5322.44315320.3
02/17/2012321.9323.04316.13317.9
02/20/2012319.95322318.7321.55
02/21/2012322.35323.83320.71322.7
02/22/2012319.6320.29315.3315.4
02/23/2012317.2319.51311.8314.85
02/24/2012316.7319.37314.6318.2
02/27/2012318318.4313.65318
02/28/2012318.25320317318.4
02/29/2012318.75320.85315.75316.1
03/01/2012315.5320314.5320
03/02/2012320.7321.4317.7318.25
03/05/2012316.35317.85315.2316.7
03/06/2012316.75318.05310.3310.45
03/07/2012314.05315.93309.95311.4
03/08/2012314.7315.56313.12314.1
03/09/2012316.15319.31314.8318.3
03/12/2012319.7322.02317.9319
03/13/2012321322.2319.85320.6
03/14/2012322.9326.44321.35324.85
03/15/2012324324.75319.82321.75
03/16/2012322.55328.6322328.5
03/19/2012328.9331.95326.22331
03/20/2012333.3336.31332332.75
03/21/2012335.05335.46329.7332.3
03/22/2012332334329.79331.65
03/23/2012332.75338.97332.62337.7
03/26/2012338.85341.78337.2339.05
03/27/2012339.8341.59337.39338.4
03/28/2012338.5341336.15336.75
03/29/2012335336.51326.95328.1
03/30/2012324.85330.71324.45330
04/02/2012330.95334.75327.49334
04/03/2012337.45337.7330.9332.3
04/04/2012332332.67324.4325.95
04/05/2012326.85327.45322324.5
04/10/2012323.15324.9315.05315.25
04/11/2012317.2319.35315.23319
04/12/2012321329.07318.25325.85
04/13/2012325.75327321.4322.05
04/16/2012321.95324320.25320.9
04/17/2012322.2330.3320.79328.3
04/18/2012334335.7320.5321.05
04/19/2012323.35327.8319.25320.05
04/20/2012320323.05318.25321.85
04/23/2012320.65321.71308.64319.3
04/24/2012320.2326.85318.48325.45
04/25/2012317.5330.25315317
04/26/2012317.65323311.53313.9
04/27/2012316325.03314317.95
04/30/2012319.05327314.6317.35
05/01/2012318.95323317.05319.2
05/02/2012321321.97317318
05/03/2012318.95322.45317.38318.2
05/04/2012318.85323.65317.6319.2
05/08/2012320.85328.31319.45323.45
05/09/2012324.95325.8317320.5
05/10/2012322.15325.04318.55320.15
05/11/2012320.05325.09317.75323.75
05/14/2012322.1322.25316.4318.75
05/15/2012319.7320.45313.3316
05/16/2012312.8320.8312.65317.9
05/17/2012318318312.55313.95
05/18/2012312320.5311.1313.7
05/21/2012313.15314.59310311.15
05/22/2012313.15314.75308.35309.8
05/23/2012309311.81303.2304.6
05/24/2012305309.8301.05308.25
05/25/2012309310.98307.3309.55
05/28/2012311.45313.8303.7304.5
05/29/2012305.25308.57300.25301
05/30/2012300.5301.65296.15297.05
05/31/2012299303.8297.6302.55
06/01/2012301.8303.27296.6299.25
06/06/2012303.95303.95294.5301.2
06/07/2012302.85305.2299.9303.5
06/08/2012305305.95300.3302.8
06/11/2012307.9309.95299.7302.8
06/12/2012303.55304.95301.2304.05
06/13/2012306306.19300.9303.95
06/14/2012303.45306.2302.35305.25
06/15/2012306.4307.85300.92301.1
06/18/2012304.3305.8300.35303.75
06/19/2012304.6308.61303.35307.9
06/20/2012308.5309.85305309.65
06/21/2012309312307.85310.5
06/22/2012309.2313.34307.95311.6
06/25/2012310.55311.5306.9309.2
06/26/2012310.55311.5306.4309
06/27/2012310.5310.5307.6309.8
06/28/2012310.85312308.79311.85
06/29/2012313.1315.9308.6310.05
07/02/2012309.6314.7305.95314.7
07/03/2012315.85320.24314.5319.75
07/04/2012318.95320314.8315.95
07/05/2012315.1318.1313.25317.35
07/06/2012317.2318.43315.35317.1
07/09/2012318319.45317317.4
07/10/2012318.95322.9318.19319.95
07/11/2012319.7320.8318.16320
07/12/2012318.9320.3314.2315
07/13/2012316317311.1313.75
07/16/2012313.5318.37313.1317
07/17/2012318.95319.5315317
07/18/2012317.8322.4316.7322.2
07/19/2012323.35325319.85324.95
07/20/2012324.95327.23324.03325
07/23/2012322.45323317.9318.5
07/24/2012319.95320315.15315.55
07/25/2012315.1316.55313.1314
07/26/2012315.35319.67313.55316.45
07/27/2012318.1321.55316.5321
07/30/2012320.7321.9316.5318.35
07/31/2012318.55320.25317.05318.1
08/01/2012318.35318.8316.65318.65
08/02/2012318.2318.86314.15314.15
08/03/2012316.25320.76314.9319
08/06/2012320323.5317.55322.3
08/07/2012322.25325.65321.17325.65
08/08/2012324.9327.05324.35327.05
08/09/2012327.85330.43326.35328.55
08/10/2012327.75329.8326.7327.35
08/13/2012327.75332.26327.4329.1
08/14/2012330.7336330.65335
08/15/2012334.85335.85332.5332.6
08/16/2012333.15338.5332.5338.3
08/17/2012338.5343.6338.25340
08/20/2012338.3340.6338.3338.95
08/21/2012339.45340.95338339.35
08/22/2012337.65340.54335.7339.2
08/23/2012341341.35337.15338
08/24/2012338.4339.75337.75339
08/28/2012340342.25338.3341.05
08/29/2012340.3341.5337.3337.3
08/30/2012337.05341.75335.75339.55
08/31/2012339.75341.3336336.6
09/03/2012336.35340335.5339.45
09/04/2012339.95341.45336.37338.8
09/05/2012338.55342.15337.2340.8
09/06/2012341350.95340.8349.9
09/07/2012350.95351344.35347.05
09/10/2012346.6346.6342.7343.55
09/11/2012342344.53339.95341.65
09/12/2012342.35343.55340.31341.2
09/13/2012341.2343.8339.1342.1
09/14/2012345.85347.2342.35345.9
09/17/2012346346.75343.05345.65
09/18/2012346.25348342.5343.95
09/19/2012344.8345.45341.8343.45
09/20/2012343344.65338.5339.75
09/21/2012340.5343339.93340
09/24/2012339.6339.6336.3337.65
09/25/2012339343.25337.4342.9
09/26/2012340.7342.3338.25339.95
09/27/2012340.8341.5335.35335.55
09/28/2012337.2337.2330.3332
10/01/2012331.5335.9329.79331
10/02/2012330.1340.3328.45336.7
10/03/2012331.65335.7326.75327.95
10/04/2012327327.5317.2318.15
10/05/2012319.8321.4306.4315.35
10/08/2012313.75318.35311.85317.35
10/09/2012318.2318.44312.95314.45
10/10/2012310.35316.08308.95311.2
10/11/2012312.1316.83311.2313
10/12/2012312.55317.13309.8310
10/15/2012310312.37307.78310
10/16/2012311312.18307307.9
10/17/2012312318.77312316.3
10/18/2012317.45322.48317.45320.55
10/19/2012321.3321.65317.9319.15
10/22/2012318.95319.6314.55315.05
10/23/2012316.65319.22313.35313.55
10/24/2012315.15315.45310.55310.55
10/25/2012311.9315.37311.05314.9
10/26/2012313.35318.35312.45317.45
10/29/2012317.5317.6315317.05
10/30/2012318.7320.71317.27318.8
10/31/2012319.75322.1318.7319.85
11/01/2012320.85321.6318.5320.9
11/02/2012322.15326.54320.2324.75
11/05/2012324.85327322.45326.45
11/06/2012327327.3324.7326.8
11/07/2012328329.65322.1322.3
11/08/2012323.7328.3321.83322.2
11/09/2012323.05325.16321.55324.8
11/12/2012325.45326.52323.8324.75
11/13/2012325.25325.5319.8321
11/14/2012322.35323.15321321.35
11/15/2012320.3320.85316316.3
11/16/2012319.3319.45314.85315
11/19/2012317.05318.15315.25318
11/20/2012318.55318.6315.9317.25
11/21/2012317.95318.6315.05316
11/22/2012317.2318.9315.95317.35
11/23/2012318.1318.75315.15318
11/26/2012318319.25316317.5
11/27/2012318.1322.1317.65321.2
11/28/2012321.75323.3319.05322.85
11/29/2012324.45326.18323.15325.05
11/30/2012325.5328.25324.15325.1
12/03/2012325.7327.15321.4322.45
12/04/2012322.15327.8320.2326.65
12/05/2012339.65342.2334.22337.45
12/06/2012338340.55335.95339.6
12/07/2012339.8342.65335.05336.75
12/10/2012336.8338333.8335.95
12/11/2012336.45342.35334.75339.6
12/12/2012340340.75338.45340.5
12/13/2012340340.5338.09339.4
12/14/2012340.6342.55338.95341.9
12/17/2012342.7342.75339.2341.7
12/18/2012342.35344339.68341.55
12/19/2012343.2343.2339.65340.25
12/20/2012340340.6337.75338.6
12/21/2012338.35340.6337.45339.8
12/24/2012340341.55338.05338.5
12/27/2012337.8338.55334.6336
12/28/2012336.5338.64335337.45
12/31/2012337.2338.2334.5336