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

2015 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 206.1206
CLOSE 205.8364

Low

LOW 141

High

HIGH 252.52
DATEOPENHIGHLOWCLOSE
01/02/2015187.65191.5185.99188
01/05/2015187.35191.02181.15181.6
01/06/2015182.7184.5177.5178.8
01/07/2015180.65184.8180.49182
01/08/2015190.25212.8188.91209.25
01/09/2015206209.08202.4204.1
01/12/2015204.2206.15201.55204.55
01/13/2015203.75214.7203.5212
01/14/2015214219.25213.3214
01/15/2015215.05219.3208.79219.25
01/16/2015218.5222.6216.5219.05
01/19/2015223.35227.15220.6221.4
01/20/2015223.25227.36220.3224.9
01/21/2015225.75229.05223.22229
01/22/2015230238.1225.25235.85
01/23/2015237.8241.85232.8235.3
01/26/2015236.55238.65226.86230
01/27/2015230232.52227.7230.25
01/28/2015232.85234.9220.91227.65
01/29/2015225.05227.15223.55227
01/30/2015226.5226.9223.6224.75
02/02/2015227228.45224.05228.35
02/03/2015230234.8228.89232.05
02/04/2015232.15233.65226.75229.55
02/05/2015227.5233.92225.35232.4
02/06/2015231.65233.2227.96228.7
02/09/2015226.55233.5226.45233.4
02/10/2015234241.85230.35241.85
02/11/2015241.95242.4238.5242.4
02/12/2015241.9246.16241.05243.5
02/13/2015242.5243.6239.5241.6
02/16/2015241.2243.55240.9242.4
02/17/2015243.8246.8242.45244.35
02/18/2015244.05247.6242.25242.7
02/19/2015242.95243.6238.65239.95
02/20/2015237.8240.9237.8240.6
02/23/2015241.95242.8238.15240.4
02/24/2015241.5241.63236.75238.4
02/25/2015238.55242.86238.33240.9
02/26/2015240.65246.35240.1246
02/27/2015246247.28244.45245.4
03/02/2015244.95247244.45246.7
03/03/2015246.75248.5244.65244.95
03/04/2015244.85246.15241.75243.25
03/05/2015242.95247.2242.05245.95
03/06/2015245246.2242.4242.5
03/09/2015241.25241.94239.25240.3
03/10/2015239.55243.3234.9235.3
03/11/2015235.95236.46233.75235.45
03/12/2015235.65238.6235.45235.75
03/13/2015236.05237.7231.4232.85
03/16/2015233.55242.45233.19241.35
03/17/2015241.1241.4233.48237.15
03/18/2015237.8242.1236.84241.8
03/19/2015242.9245.1242242.8
03/20/2015244.95245.7243.5244.85
03/23/2015245.65246.6244246.6
03/24/2015244.7246.72242.15243.65
03/25/2015242.65245238.55239.35
03/26/2015237.4239.2236.26238
03/27/2015237.8238.45234.8238.25
03/30/2015240.95241.75238.62240.95
03/31/2015241.85245.3240.85241.85
04/01/2015240.6245.33239.94243.25
04/02/2015242.75244.55241.58244.3
04/07/2015245.3252.52245.12251
04/08/2015250.1252.3246.15246.85
04/09/2015247.75249.15245.1246.8
04/10/2015248251.55246.55251
04/13/2015248.9248.9243.35244.3
04/14/2015243.1245.25241.8244.2
04/15/2015243.8248.55241.9246.9
04/16/2015248.35248.6240.4241.05
04/17/2015240.5241.75234.7236.7
04/20/2015235240231.5235
04/21/2015236.7238.95233.35234.75
04/22/2015234.7240.45220.2222.65
04/23/2015224228.11222.59225.3
04/24/2015224.15225.95222.4224.8
04/27/2015224.6226.55215.5220.8
04/28/2015221.45222.6217.2220.05
04/29/2015220222.55218.55220.45
04/30/2015221.8224.35220.05221
05/01/2015218.75225.95218.75225
05/05/2015225.6228.36225.05226.9
05/06/2015225.95227.35224.71226.8
05/07/2015227227.13223.7223.7
05/08/2015227.1230.7226.3228.85
05/11/2015229.5235.35229.35232.5
05/12/2015230.8232.4226.25227.45
05/13/2015227.95229.85223.6224.7
05/14/2015223.55227.85222.93227.4
05/15/2015227.6229223.85224.5
05/18/2015224.8227.2220.7222.1
05/19/2015222.9223.25220221.15
05/20/2015221221.75219.25220.5
05/21/2015221.8224.35219.1220.7
05/22/2015220.05221.55218.55219.4
05/26/2015219.15220.65214.1215.65
05/27/2015214.65218.55214.65217
05/28/2015215.65218.25214.69216.4
05/29/2015216.65217.5212.05212.6
06/01/2015212.5214.55209.2209.8
06/02/2015209.35209.75204.45207.45
06/03/2015206.45212.3206.45210.4
06/04/2015210.4212.55206.65208.65
06/05/2015207.75209205.55205.8
06/08/2015205.1205.88202.02203.5
06/09/2015203.9205.05200.77202.1
06/10/2015202.2212.15201.73211.45
06/11/2015210.5217.05210.5215.65
06/12/2015214.4214.95212.25213.7
06/15/2015211.8214.9211.8214
06/16/2015213.5214.95210.25211.5
06/17/2015211211.1207.8208.05
06/18/2015209.05211.05206.7209.5
06/19/2015210216.1209.2210.85
06/22/2015214.4214.7210.4214
06/23/2015216.15217.17212.7216.2
06/24/2015217.6220.6215.35215.8
06/25/2015214219.7213.45217.75
06/26/2015224.3227.35221.35223.65
06/29/2015220221.15218.4218.75
06/30/2015217.5217.8212212.55
07/01/2015213.8214.2209.3209.6
07/02/2015209.95211.53208.3209.55
07/03/2015208.85211.15206207.4
07/06/2015205.3207.7204.6205.25
07/07/2015207.1207.1199.6200.65
07/08/2015203.15205.86201.5201.9
07/09/2015202.1206200.5206
07/10/2015208.7209206.45207.75
07/13/2015209.8213.05208.8212.5
07/14/2015213.35216.6212.55216.45
07/15/2015216.55218.75214.7217.1
07/16/2015217.7218.65216.85217.65
07/17/2015218.05220.12217.26218.05
07/20/2015217.25219.75216.85218.6
07/21/2015218.5222.3217.55221.6
07/22/2015220.45221.85218.5219
07/23/2015220.35222.2218.39219.6
07/24/2015218.8220.55218.25219
07/27/2015217.7218.72213.05214.3
07/28/2015215.25215.35211.65212.4
07/29/2015213.1214.45211.5213
07/30/2015213.4215.34212.79214.65
07/31/2015215.75215.75211.12215.7
08/03/2015214.7215.65210.8211.6
08/04/2015210.6213.2209.75210.7
08/05/2015210.55218210.55215.4
08/06/2015214.95221.9214.4218.9
08/07/2015218.85219.37215.8215.8
08/10/2015216.55216.95210.95212.75
08/11/2015212.15212.98209.55209.55
08/12/2015205.65210.27202.8204.15
08/13/2015205.95207.25202202
08/14/2015202.45205.5201.85202.65
08/17/2015204.25204.35201.2202.2
08/18/2015201.65202.9198.3198.6
08/19/2015198.25198.65194.6194.75
08/20/2015193.6195.9191193.7
08/21/2015191.8194.75188.2188.2
08/24/2015182.6185.95175.85181.1
08/25/2015183188.2183186
08/26/2015184.6189.2182.5186.2
08/27/2015190.6192.5186.7191.45
08/28/2015191.4191.96187.52191.35
09/01/2015189.55190.4183.5185.4
09/02/2015185.4188.2184.6184.85
09/03/2015186.8190.8186.6189.55
09/04/2015188188.56185.95185.95
09/07/2015189.6189.6183.84185.95
09/08/2015187.5190.85186.4189
09/09/2015192.25193.4190.79191.2
09/10/2015189.4189.95184.85185.55
09/11/2015185.85186.03180.8181.35
09/14/2015181.85184178.45178.45
09/15/2015178.3179.46172.9177
09/16/2015178.3180.27177.65179.2
09/17/2015180180.9175.75176.25
09/18/2015176.05176.52172.1174.65
09/21/2015173.75178.7173.62176.5
09/22/2015176176.75168.2168.2
09/23/2015168.1170.51166.99168.55
09/24/2015168.45169.15164.1165.15
09/25/2015167.45169.55166167.45
09/28/2015167.9168.2165.05166.2
09/29/2015164.35173.45164.05171.3
09/30/2015174.95184.7174.7183.2
10/01/2015180.85182.7177.65178.25
10/02/2015179.75181.9176.65179.85
10/05/2015183.9187.2182186.55
10/06/2015185.55193.5185.55192.15
10/07/2015192.2198.05184.84197
10/08/2015194.4202.95194.4201.75
10/09/2015203.6205.9201.9204.8
10/12/2015203.7204.85201.3201.85
10/13/2015202.85203.2193.3194.05
10/14/2015193.25195.7192.2192.45
10/15/2015193.3194.35190.47192.15
10/16/2015192.7197.75191.95196.95
10/19/2015196.4198.25192.95193.6
10/20/2015193.2195188.65189.1
10/21/2015189.1190.2186.05188.15
10/22/2015187.3189.94187.3188.25
10/23/2015189.35191.9188.6190.6
10/26/2015190.2193.6188.95190.55
10/27/2015189.8190.45185.2185.2
10/28/2015185.75189.8184.45188.75
10/29/2015188.8189.74184.9185.65
10/30/2015186.55188.05181.95183.3
11/02/2015182184.8182183.95
11/03/2015183.5185.8182.9184.65
11/04/2015184.9190.06184.55188.7
11/05/2015188.8189.04183.9184
11/06/2015184.8185.25181.49182.9
11/09/2015182.5184.6178.4178.55
11/10/2015176.5177172.05175.25
11/11/2015176177.6171.93174
11/12/2015173.35173.85171.1171.7
11/13/2015171.05171.4166.95167
11/16/2015165.3167.75164.95166.2
11/17/2015170.1173.5168.05169
11/18/2015168.1172.07166.32170.9
11/19/2015171.65174.7171.1172
11/20/2015172.65173.92171.25171.45
11/23/2015170.55171.3164.35165.1
11/24/2015164.55165.8163.3164.4
11/25/2015165168.75164.5168.5
11/26/2015169.1172.2168.61170
11/27/2015169.05170.85167.75169.15
11/30/2015169.15169.85166.7167.2
12/01/2015167.6169.1166.1167.6
12/02/2015168.15169166.55167.3
12/03/2015166.75170.8163.9163.9
12/04/2015163.5164.6161.05162.6
12/07/2015162.6162.8156.65157
12/08/2015156.5163.2155156.55
12/09/2015156.45157.6153153
12/10/2015152.1152.57149.85150.55
12/11/2015149.9150.65143.34144.35
12/14/2015145.5149.57142.95143.05
12/15/2015144.85149.75143.1149.3
12/16/2015150.2151.9144.85148
12/17/2015150.85153.04144.7144.85
12/18/2015143.55147.95142.6143.45
12/21/2015141.1147.36141145.3
12/22/2015146.1147.09142.65144.85
12/23/2015146.15153.1145.65152.9
12/24/2015151.75153.15149.95150.9
12/29/2015150.35151.37148.35151.15
12/30/2015151.2151.4149.93150.55
12/31/2015150.4151.55147.2149.5