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

2014 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 260.897
CLOSE 260.3134

Low

LOW 155.4

High

HIGH 341.58
DATEOPENHIGHLOWCLOSE
01/02/2014335.55338.1328.25330.05
01/03/2014331.45332.89328.9330.5
01/06/2014332333.8330.15332.2
01/07/2014333.3334.95330.35331.75
01/08/2014335337.95324.5328.3
01/09/2014323329.47315.3324.35
01/10/2014324.15324.94319.35321.8
01/13/2014322.05327.85321.95326.55
01/14/2014324.95331.6323.14331.2
01/15/2014333333.3328.5332.25
01/16/2014333.3334.4329.5333.3
01/17/2014334.85338.1331.1331.1
01/20/2014331.75333.3328.35329.6
01/21/2014330332.5328.3329.6
01/22/2014331.05333.55329.25330
01/23/2014330.65333.5326.15326.4
01/24/2014327327.95322.94326.65
01/27/2014327.2331.61322.92324.6
01/28/2014325.1328320.25320.25
01/29/2014322.15324.2319.35321.15
01/30/2014321.35324.95319.55323.3
01/31/2014322.65324.3317.85320.35
02/03/2014319.75322.3318.9318.95
02/04/2014318.45319.64313.65314
02/05/2014314.1316.3313.15315.05
02/06/2014317.05325.05315.45323.4
02/07/2014323.95324319.65320.9
02/10/2014322.55324.45320.82323.7
02/11/2014324.75326.33316.4318.7
02/12/2014321.3327.31320.75323.35
02/13/2014324.1324.85322324.85
02/14/2014326326322.7324.65
02/17/2014325327.95324.38327.4
02/18/2014328.55330.3326329.7
02/19/2014330341.58329.95335.75
02/20/2014334.1337.2331.7334.5
02/21/2014334335.58332.35335.15
02/24/2014334.85338.2332.7333.4
02/25/2014333337328.3335.2
02/26/2014333.35333.4317.55326
02/27/2014328331.25327.4331.25
02/28/2014333.85333.95328329.2
03/03/2014325.05326.9320.92322.65
03/04/2014327.6329.2322.25327.9
03/05/2014329.55331.25326.05327.5
03/06/2014328.05328.45324324.2
03/07/2014325.05330321.15322.75
03/10/2014321.3322.75319.25320.25
03/11/2014322322.2314.25314.65
03/12/2014316.3316.55312.3314.4
03/13/2014305307.85298.75298.75
03/14/2014298.1305.35295.5303.7
03/17/2014302.15302.4297.55299.7
03/18/2014298.6304.4298.3300.25
03/19/2014299.45302.2294.25294.6
03/20/2014292.3295.5288.12292.5
03/21/2014292.5294.35289.25290.9
03/24/2014291.7295.25291.36293.35
03/25/2014293.65296.29291.7293.7
03/26/2014295.4298.35293.9294.35
03/27/2014294.35294.85291.9293.35
03/28/2014295.4298.85295.14297.8
03/31/2014299.2300.3294.95295.4
04/01/2014296.05296.54291.86293.4
04/02/2014294.2294.4292292.65
04/03/2014293.15294.7290.69291.7
04/04/2014290292.13286.45287.4
04/07/2014285.55289.9283.01283.3
04/08/2014283287.95278.5287.85
04/09/2014289289.75284284.2
04/10/2014285.85286.15283.05284.05
04/11/2014282.7284.5280.63281.05
04/14/2014280289.35279.6289.35
04/15/2014289.35291.9285.9286.3
04/16/2014300302290.6293.8
04/17/2014295295.45286.2289.7
04/22/2014288.45294.15288.45292.4
04/23/2014291.8298.28291.75297.35
04/24/2014299.25300.4297.5300.4
04/25/2014300.1300.6297.95299.4
04/28/2014299.05305.15298.95302.35
04/29/2014301.2306.4301.2303.3
04/30/2014292.6302.33291.1292.95
05/01/2014291.2296.98284.4286.55
05/02/2014285.2295.33283.9285.5
05/06/2014286288.28285.12287.8
05/07/2014288.2289.45283.8286.05
05/08/2014286.55295.4283.7295
05/09/2014295.5298.05293.02296.85
05/12/2014297.35298.02292.65293.95
05/13/2014294.85296.5294295.75
05/14/2014296.7297.5293.5296.3
05/15/2014296.6303.3295.5302.55
05/16/2014302.6311.1301.55310.45
05/19/2014311.4320.75302.6312
05/20/2014310310304.45306.05
05/21/2014306.3310300.85303.8
05/22/2014303.2305.15301.3303.45
05/23/2014303306301.75304.15
05/27/2014306.35306.5301.65302.8
05/28/2014304304299.25301.3
05/29/2014301.05307.05301.05305
05/30/2014305.6305.95301.35303.55
06/02/2014302.45303.35297.75300.55
06/03/2014300.75301295.55297.5
06/04/2014305305292.05293.5
06/05/2014292.3294.4289.85291.65
06/06/2014291.85292.5288.05290.55
06/09/2014291294.85289.65294.1
06/10/2014293.95295.4291.3295.4
06/11/2014295.45298.45294.35295
06/12/2014295296291.35292.1
06/13/2014291.6295.1290.95292
06/16/2014290.75291.38288.45288.85
06/17/2014289.85292.12285.95290.05
06/18/2014290.75295.8289.89292.1
06/19/2014293.5294.75290290.9
06/20/2014291.55291.8288.4290.35
06/23/2014290.75293.5287.3292
06/24/2014289293.14287.55289.35
06/25/2014289.05289.45285.25285.25
06/26/2014286.35287.8284.7285.2
06/27/2014285.05287.2282.55283.75
06/30/2014284286282.9284.2
07/01/2014284.45284.74278.7284.15
07/02/2014285.15285.85282.55284.95
07/03/2014285.55291.85285.55290.8
07/04/2014290.1292.1290.1290.85
07/07/2014290.1291288.65289.2
07/08/2014290290.5282.85283.05
07/09/2014283.6284.5278.4279.5
07/10/2014279.1283.15277.2280.7
07/11/2014281.75283.9276.55278.1
07/14/2014281.25285.85280.15284.45
07/15/2014283.65286.3281.65281.95
07/16/2014282.45288.2282.23287.15
07/17/2014287288284.55284.75
07/18/2014284285.55281.8285
07/21/2014294.1295.2284.81288.65
07/22/2014285285.63276.67277.35
07/23/2014277.55278.9273.65276
07/24/2014275.5275.8272.85274.8
07/25/2014273.9275.25269.45270.35
07/28/2014270.4271.74266.95268.5
07/29/2014268.95271267.3269.15
07/30/2014269269.55265.15265.9
07/31/2014265.9266.5257.7258
08/01/2014258258.47251.85253.6
08/04/2014253.35255.19249.97250.7
08/05/2014252.2254.2249.75251.1
08/06/2014250250.1244.6245.55
08/07/2014245247.58243.19243.8
08/08/2014242248.75241.3247
08/11/2014248.75249.65241.33246.3
08/12/2014245.75246.14243.05243.35
08/13/2014244.95245.77242.82244.15
08/14/2014243.9245.66242.11245.2
08/15/2014246.35250.3245.8248
08/18/2014249.85249.85243.45247.95
08/19/2014249.15250247.75248.5
08/20/2014249.35250.25246246.9
08/21/2014247.25247.3244.9245.5
08/22/2014245.8248.81245.6248
08/26/2014249.5252.25249252.1
08/27/2014253253.7248.45249.3
08/28/2014248.1248.5245.4246.3
08/29/2014227236.95222229.95
09/01/2014229.15230.1224.91225.55
09/02/2014225.5231.5225.25230.9
09/03/2014234234229.57232.6
09/04/2014232.85233.35227.4229.45
09/05/2014229.7230.85219.97228.5
09/08/2014229.75232.9222.48232.9
09/09/2014232.4235225.32233.15
09/10/2014231.85234.15226.12231.9
09/11/2014233.25235.8228.84230.2
09/12/2014230.25232228.05228.65
09/15/2014228.5229226.75228.5
09/16/2014227.95228.8224.6225.15
09/17/2014226.75227.75224.75224.75
09/18/2014225.5227.9224.4227.35
09/19/2014229.6230.64228.55229.6
09/22/2014204214.18199.9203
09/23/2014199.5201.06191194.5
09/24/2014195196192.4194.9
09/25/2014195.5198192.01192.5
09/26/2014193.15194.14190.6191.55
09/29/2014191.5192.2186.52187.8
09/30/2014188.45188.65185.12186.2
10/01/2014186.6186.85177.75180.2
10/02/2014181.1183.7178.2178.2
10/03/2014179.65181170.15172.15
10/06/2014169.35177.32168176.75
10/07/2014177.55185.22177.15182.6
10/08/2014189191.05183.75185.1
10/09/2014187187.95185.1186.7
10/10/2014185.7188.79184.15185.25
10/13/2014184185.1179.95180.6
10/14/2014179.35180.5176.45179.8
10/15/2014180.6181.3174.65174.9
10/16/2014176177.4170.65172
10/17/2014172.8175.21170.56174.55
10/20/2014178180.25177.1179.3
10/21/2014179.6185.9178.45185.9
10/22/2014186.5187181.5183
10/23/2014178.5178.54166.1171
10/24/2014170.5171.45164168.75
10/27/2014170.5170.99166.24169.1
10/28/2014170.1171.45168.41169.8
10/29/2014171175.1171173.35
10/30/2014173.65173.65170.8173.3
10/31/2014175.25175.85170.84173.6
11/03/2014173.35177.17173173.75
11/04/2014173174.21171.2171.85
11/05/2014173.15176.5172.2175.75
11/06/2014175.65183.9175.15181.5
11/07/2014182.2189.58181.48184.45
11/10/2014188.5193.75184.73192.9
11/11/2014193.3195.15189.54194.95
11/12/2014195.45196.38187.5191.45
11/13/2014191.1196.1188.45191.15
11/14/2014195197.95192.6195
11/17/2014192.5193.25190.05192.7
11/18/2014192.65194.71191.5192.7
11/19/2014194.95197.45193.2194.1
11/20/2014194.4195.4189.8192.9
11/21/2014193.15195.95191.65194.4
11/24/2014194.5195.85192.1193.4
11/25/2014193.4194.2187.6188.15
11/26/2014187.45190.6186.35187.2
11/27/2014187.4187.45184.33185.65
11/28/2014185.95187.7180.6186.45
12/01/2014185.7186.45182.69183.8
12/02/2014183.7188.25183.7187.3
12/03/2014186.95189.4186.3188.5
12/04/2014188.25188.75185.2186.05
12/05/2014187190.65184.95189.6
12/08/2014188.2189.8186.75187.3
12/09/2014163.55175155.4174.9
12/10/2014172.25179.9171.35175.7
12/11/2014175.1177.7170.95171.3
12/12/2014170170.35165.6165.75
12/15/2014165168.75164.55164.8
12/16/2014163167.9162.1167.45
12/17/2014165.35169.25163.75168.15
12/18/2014170.05179.15169175.8
12/19/2014178.9186.5175.65185.4
12/22/2014185.45187.83178.8181
12/23/2014181.5186.1181.2184.6
12/24/2014182.8187.25181.5186
12/29/2014186.2189.09184.7188.45
12/30/2014188.45189.95185.7186.9
12/31/2014189.6190.04186.35189