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

2016 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 179.0036
CLOSE 179.2285

Low

LOW 137

High

HIGH 219.4
DATEOPENHIGHLOWCLOSE
01/04/2016146.5148141.65142.25
01/05/2016146.8150143.5144.4
01/06/2016144.1144.8138.65141.55
01/07/2016138.6139.9137139.2
01/08/2016142149.22142146.9
01/11/2016147.55148.7145.45145.45
01/12/2016151.75156.12151.7155.2
01/13/2016156.1161.95154158.3
01/14/2016170170.75164.04168
01/15/2016168.5169.3160.35164.45
01/18/2016163.55165.85160161.55
01/19/2016163.8165.7156.6159.1
01/20/2016157.45158.1150.95152.4
01/21/2016152.65156.8150.7156.05
01/22/2016158.5161.75154.65160.55
01/25/2016161.1161.7154.85155.7
01/26/2016154.1161.2152.95160.35
01/27/2016159.55161.55156.5161
01/28/2016160.2167.5159166.2
01/29/2016168.25173.4165.25173.4
02/01/2016173.85174.65168.05171.75
02/02/2016170.8171.7166171.1
02/03/2016170.35171.25166.32168.3
02/04/2016170.35171.4166.45169.9
02/05/2016171176.05170.7174.6
02/08/2016176178.2169.8172.6
02/09/2016171.7177.7170.66173.8
02/10/2016175.1183.5174.2181.3
02/11/2016179.9181.73177.4179.6
02/12/2016180.2181.52173.2177
02/15/2016181182.75177.8178.8
02/16/2016179.5180.85176.51180.55
02/17/2016180.85188180.4186.85
02/18/2016186.65189.95185.25186.75
02/19/2016186187.75180.5183.3
02/22/2016184.35187.5182.95184.65
02/23/2016184.65184.65179.2179.55
02/24/2016179.25180.27174.1176.7
02/25/2016179.55183.35178.15180.55
02/26/2016183.3185.57181.7184.15
02/29/2016181.85182.05176.95180.4
03/01/2016180184.15178.3183.95
03/02/2016185.1185.41179.58181.65
03/03/2016181.4188.8180.85186.15
03/04/2016186.45192.05186.45190.75
03/07/2016189.9191.9188.13191.8
03/08/2016190.4198189.15195.15
03/09/2016195.15197.45193.95195.2
03/10/2016195.4197.9187.55188.6
03/11/2016190.5194.9188.63192.2
03/14/2016192.55194.45191193.15
03/15/2016192193.2187.2190.25
03/16/2016191191.14186.86190.65
03/17/2016191.45194.45189.75192.95
03/18/2016194.1197192.57194.85
03/21/2016194.1198.7192.75197.45
03/22/2016196.8201.65194.62201.65
03/23/2016201201196.6197.55
03/24/2016195195.7189.2189.8
03/29/2016191.15193.7188.88189.4
03/30/2016191.2194.65190.82193.75
03/31/2016193193190.7191.8
04/01/2016190.2190.4185.85190
04/04/2016190.2193.25188.75190.9
04/05/2016189.05189.6185.4187.65
04/06/2016187.9191.55187.65191.45
04/07/2016192.05194.85189.8191.3
04/08/2016191.65192.7190.15190.55
04/11/2016190.8195.4189.8193.5
04/12/2016193.9196.7190.28196.3
04/13/2016187.7195180181
04/14/2016179.5184.23177.62177.65
04/15/2016179.5180.8177.39179.55
04/18/2016177.85181.33177.25180.95
04/19/2016180.85183.4179.5181.8
04/20/2016181.95182.68178.9182
04/21/2016182.25186.25181.4185
04/22/2016183.7190.4183.15186.6
04/25/2016186.1187.55183.3184.75
04/26/2016185.35186.8183.45183.45
04/27/2016181181.2174.8174.8
04/28/2016173.8175.38171.75173.3
04/29/2016172.1174.66171.48172.1
05/03/2016172172.3168.5169.25
05/04/2016169169.15160.05160.05
05/05/2016161.25164.31159.1159.9
05/06/2016159.8161.5158.7159.25
05/09/2016160.4161156.8156.8
05/10/2016157.95160.3157.45159.9
05/11/2016159.4160.4158.05159.35
05/12/2016158.25160.8155.6155.6
05/13/2016154.95162.95153.95161.65
05/16/2016160.25167.25160166.7
05/17/2016167.5171.56163.8164.5
05/18/2016164.3165.4162.97163
05/19/2016161.05164.25159.9159.9
05/20/2016161.15164.75160.7164.3
05/23/2016164.25164.35160.1160.1
05/24/2016160.5171.95159.8171
05/25/2016170.5171.7164.7167
05/26/2016167.45170.26166.65168.6
05/27/2016168.15169.1165.8167.25
05/31/2016167167.75164.45165.1
06/01/2016164.85167.45162.81166.95
06/02/2016166.95170.9166.6169.5
06/03/2016169.6170.45161.98162
06/06/2016161.15163.1159.17159.2
06/07/2016159.25161.25156.4156.8
06/08/2016157.35160.65157.05160.55
06/09/2016159.95162.35157.9157.9
06/10/2016157.25157.45151.55151.55
06/13/2016149.7150.55148.2149.55
06/14/2016148.1150.77147.35147.35
06/15/2016149.5153.15149.15151.2
06/16/2016149.45153.5148.6152.65
06/17/2016153.1156.5152.15154.35
06/20/2016157.9163.3157.6161.45
06/21/2016161.25165159.9164.15
06/22/2016164.4169.03163.1166.45
06/23/2016168.2173.75166.1167.8
06/24/2016145169.85143.08162.3
06/27/2016159.75162.5152.8153.65
06/28/2016157.5162.2156.5160.45
06/29/2016165170.7162.35170.7
06/30/2016169.7175.35167.35174.9
07/01/2016175.8177.61172.5177.2
07/04/2016178178.45176.15178.45
07/05/2016177.4178.7173.51175.75
07/06/2016172172158.5161.6
07/07/2016162.85164.15160.2160.2
07/08/2016160.55164.05159.7163.2
07/11/2016164.05165.85158.25165.3
07/12/2016165.5170.1165.15169.7
07/13/2016169.95172.05168.15169.4
07/14/2016171.05172.33167.8168.45
07/15/2016168168.25163.98165.9
07/18/2016167.5167.5164.5166
07/19/2016165.05165.63161.25163.75
07/20/2016164164.95159.98161.15
07/21/2016160.45161.35157.65158.8
07/22/2016159.25160.8157.6159.8
07/25/2016159.95162.9159.8162.1
07/26/2016162.55163153.6155.5
07/27/2016156.15157.35155.75157
07/28/2016157.5157.95156156.2
07/29/2016156.6157.05154.15156
08/01/2016156.1156.35153.2154.9
08/02/2016154.7155.08153.1154.7
08/03/2016154.7154.94153154
08/04/2016154.25157.7153.45155.55
08/05/2016155.9156.6153.25154.8
08/08/2016154.9156.48154154.6
08/09/2016154.95158.85154.45158.1
08/10/2016157.35159.19157.1158.9
08/11/2016159.8159.9156.05156.55
08/12/2016155.95161.65155.95160.5
08/15/2016161161.45157.8157.8
08/16/2016156.95158.18155.5157.7
08/17/2016158158.05154.83156.25
08/18/2016157.1160.25156.3159.5
08/19/2016159.4160.75158.4159.2
08/22/2016159.75161.2158.7159.5
08/23/2016159.9166.6159166.3
08/24/2016165.6166.02163.6164.15
08/25/2016163.95165.5162.82164.05
08/26/2016164165.75162.9163.5
08/30/2016162.95164.6162.57163.3
08/31/2016162.9166.5161.25166.35
09/01/2016166.35171.3165.95167.9
09/02/2016168.6172.55167.4171.65
09/05/2016170.6171168.2169.5
09/06/2016169.95171.81168.95170
09/07/2016169.85171.55168.94171.25
09/08/2016170.2171.3168.6171.1
09/09/2016170.3172165.95166.05
09/12/2016163.65164.7161163.3
09/13/2016164.2164.3160.65160.65
09/14/2016162.45163.45161.2161.7
09/15/2016162.35169.65162.35169.65
09/16/2016168.35170.7167.07169.3
09/19/2016171.2176.9171176.4
09/20/2016176.15180.25173.61177.9
09/21/2016178.6180.2176.25177.65
09/22/2016178.5182.1177.95180.95
09/23/2016180.6181.95179.72181.55
09/26/2016180.55181.4176.05176.45
09/27/2016177.4177.75172.5177.75
09/28/2016177.8179.9177.5177.65
09/29/2016179180.35178.15179.95
09/30/2016178.15183176.9182.95
10/03/2016182.9186.65180.77185.3
10/04/2016184.7189.85184.1188.7
10/05/2016206214.85199.7207.1
10/06/2016204.4210.57201.02201.9
10/07/2016202.05202.9198201.2
10/10/2016200.45203.62198.82203.1
10/11/2016201.95204.1200.3202.1
10/12/2016202.55205.4200201.2
10/13/2016198198195195.1
10/14/2016197205.5196.75203.7
10/17/2016202.4203.95200.78201.3
10/18/2016201.75208.95201.75208.3
10/19/2016207.8215205.57214.85
10/20/2016214.3214.75209.65210.6
10/21/2016209.7212.1208.05210.8
10/24/2016211.75212.78209.7210.65
10/25/2016211.4211.45208.85210.15
10/26/2016209.7214209.6213.55
10/27/2016212.95214.8211.05214.25
10/28/2016212.95216.3210215.75
10/31/2016214.45215.25209.75210.75
11/01/2016211.35214.9210.5213.2
11/02/2016211.5211.55208.8209.25
11/03/2016208.8212.45207.8210
11/04/2016207.9209.92202.35202.5
11/07/2016204.75205.55195.8200.2
11/08/2016199.4202.4199201.2
11/09/2016195199.7192.05199.65
11/10/2016200.5201.55197.25199.5
11/11/2016200.45200.45196.75198.45
11/14/2016202.6208.25198.97205.85
11/15/2016206.7217.6203.6217
11/16/2016216.35218212.35213.15
11/17/2016212.7215.65212214
11/18/2016214.5215.75211.65212.5
11/21/2016212.4214.7209.7213.3
11/22/2016213.8218.7213.3218.7
11/23/2016218.25219212.35213.4
11/24/2016214215.3210.21211.5
11/25/2016211.45213.15209.1212.2
11/28/2016212.8212.8207.55209.6
11/29/2016209.1213.32206.57208.85
11/30/2016208.25212.65207.3208.7
12/01/2016207.3208.25203.5205.55
12/02/2016204.2207.1203.63206.75
12/05/2016205.95213.18205.95212.4
12/06/2016211.1212.1209.05210.55
12/07/2016211.95215.09210.05213.3
12/08/2016213217.8210.25216.95
12/09/2016216.55219.4210.87218.1
12/12/2016217.75218.6212.05212.85
12/13/2016212.35214.5204.25204.85
12/14/2016204.95208.61204.55205.75
12/15/2016205.55206.4202.2204.9
12/16/2016205.95206.05200.1200.4
12/19/2016200.6203.15199.75202.3
12/20/2016203204.75202204.65
12/21/2016204.6205.2203.61204.25
12/22/2016203.6204.25200.88203.7
12/23/2016204206.2203.05205.85
12/28/2016203.7204.87202.1204.4
12/29/2016203.35206.65203.15206.4
12/30/2016205.4207.4203.05206.85