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

2018 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 226.815
CLOSE 226.7042

Low

LOW 187.05

High

HIGH 266.8
DATEOPENHIGHLOWCLOSE
01/02/2018209209.7207.4208.5
01/03/2018208.5209.7207.2209.6
01/04/2018210.4211.3209.3211.2
01/05/2018211.1212.1208.9209.7
01/08/2018208.7215.1208.7214.3
01/09/2018216.4217.1209.7214.4
01/10/2018215.8216.8211.1211.9
01/11/2018203206.7200.6202.3
01/12/2018201.7205.5200.7204.9
01/15/2018204.8208.2204.1207.9
01/16/2018208.5212.2207.2211.8
01/17/2018213214.28211.4212
01/18/2018211.4212.6209.5209.7
01/19/2018209.7209.9207.4207.8
01/22/2018207.4208.2206.2207
01/23/2018207.5210.7206.6209.6
01/24/2018208.8210.5208.2208.9
01/25/2018208.9209.99207.62209.7
01/26/2018209.7213209.2211.5
01/29/2018211.6211.7210.3210.8
01/30/2018209.9211.7207.7209.4
01/31/2018209.9210.5207.76209
02/01/2018209.9210.1205.9206.3
02/02/2018205.7206.2201.5202.2
02/05/2018200.8202.1198198.75
02/06/2018194200.7190.05199.9
02/07/2018197203.4194202.5
02/08/2018201.4204.6200.4202.4
02/09/2018201.8204.7198.45199.3
02/12/2018199.45202.6199.15201.6
02/13/2018201.4203.8201.4203.1
02/14/2018204204.59200.8202.2
02/15/2018202.6204.9202.6203.7
02/16/2018204.4206202.9204.6
02/19/2018205.2207.6204.4206
02/20/2018206.6207.4205.2206.5
02/21/2018206208.1205.2207.3
02/22/2018206.2208.1204.7206.3
02/23/2018206.8207.2204.8205.4
02/26/2018205.3207.3204.7206
02/27/2018206.1208.4206.1207.1
02/28/2018206.1215205.6210.8
03/01/2018209.9210.5207.5208.6
03/02/2018208.1209.1202202
03/05/2018204.6206.4201.6204
03/06/2018205.5212.51205.03211
03/07/2018211.7215.9210.1211.3
03/08/2018211.6213209.3209.9
03/09/2018212213.5209.6212.7
03/12/2018213.3213.5210211.8
03/13/2018211.4212.5209.8211
03/14/2018211.2212.77209.5210.3
03/15/2018213.9217.31213214
03/16/2018209212.5208.31209.8
03/19/2018209.7209.99205.6206.6
03/20/2018206.6207.7206.3206.9
03/21/2018206.4207205205.8
03/22/2018204.4205.6201.64202.6
03/23/2018201.3203.05200.5202.9
03/26/2018203.3204.6202.3202.7
03/27/2018205.8206.8204.6205.5
03/28/2018203.8205.6202.8205.6
03/29/2018205.5207.8205.4205.9
04/03/2018203.9205.2202.8203.5
04/04/2018203.3205.1199.95200.8
04/05/2018203.5204.2201.3202.9
04/06/2018206206203.2204.7
04/09/2018205206.58204.9205.6
04/10/2018207210.3206.3210.3
04/11/2018216225.7214.8225.4
04/12/2018230.9234.15227.5233.2
04/13/2018235.6236.9230.7233.6
04/16/2018234.5235.8232.23233.7
04/17/2018234.5238.9233.6235.9
04/18/2018235.3241234.7239.3
04/19/2018240.8242.7237.5239.7
04/20/2018241242.1238.1239.4
04/23/2018239.2241.3238.8239.8
04/24/2018239.6242237.2238.4
04/25/2018237.6239.85237.1239.4
04/26/2018239.8240.3237.1237.5
04/27/2018238238.3235.7238.1
04/30/2018233239.5227.2235.9
05/01/2018234.5236.7234.1235
05/02/2018237.3238.15234.6236.6
05/03/2018236.5240236.5239.1
05/04/2018239.4241.3238.6240.7
05/08/2018241.5242.3238.1239.9
05/09/2018239.8242239.6241.8
05/10/2018242244.9242244.2
05/11/2018243.9246.9243.2246.6
05/14/2018246.6247.6243.2245.8
05/15/2018246248.4244.1246.9
05/16/2018246.8247.77246.2246.6
05/17/2018245.1248.75244.9247.6
05/18/2018247.8248.3243.9245.8
05/21/2018248250.5247.3250.4
05/22/2018249.8251.21247.5247.5
05/23/2018248249.4245.4246.3
05/24/2018246.9247.5244.4245.6
05/25/2018247.3248.6243245.8
05/29/2018244.4246.1242.6245.5
05/30/2018245.6246243.91244.6
05/31/2018246.6249.7245.3245.7
06/01/2018247.2249.6245.7245.9
06/04/2018246.5248245.9247.2
06/05/2018245.8247.7244.9247.2
06/06/2018247.6248.4246.15246.9
06/07/2018250250246.1247.9
06/08/2018247248243247.9
06/11/2018248.3250.89246.2249.1
06/12/2018249.4249.8247.3249.5
06/13/2018249.1250.65248.5248.8
06/14/2018248251246.95249.8
06/15/2018250.9260.7250.07254.8
06/18/2018257.3257.5254.8256.3
06/19/2018255257.9254256
06/20/2018257.2260.5256259.4
06/21/2018260.9261.3255.3256
06/22/2018255.8262.35255.4261.7
06/25/2018261.5262.5257.9261.1
06/26/2018262262.3255.9257.2
06/27/2018257.3258255.3256.8
06/28/2018254.8257.7254.7257.1
06/29/2018258.5261.1256.7256.7
07/02/2018256258.5255256.1
07/03/2018257.5258.6255.7258.6
07/04/2018258259.1256.8257.2
07/05/2018257.5259.8255.6259.5
07/06/2018259.8260.9258.9260.1
07/09/2018260.1261.8258.4259.9
07/10/2018258258254.7254.7
07/11/2018254.5256.4254254.6
07/12/2018255256.3253.39255.4
07/13/2018256.4257.1255.1255.4
07/16/2018255.8256.8253.5254.8
07/17/2018255.1257.1254.5256.5
07/18/2018257.9258.15255.7256.4
07/19/2018256.2259.71256.2257.8
07/20/2018257.8259.6257.2258.8
07/23/2018258.5258.6256.52257.9
07/24/2018258.7259.3255.1256
07/25/2018255.9258.1255257.5
07/26/2018258258.3256.4257.5
07/27/2018258.5259.5256.7257.6
07/30/2018256.3258.3255.5255.9
07/31/2018256.5262.1256.1260.3
08/01/2018259.9260.3254.9257.8
08/02/2018257.9258.7256.3257.6
08/03/2018258260.6257.1259.5
08/06/2018260.3260.88258.4259.4
08/07/2018259264.6258.9260
08/08/2018260262.6259.2262.1
08/09/2018262.3266.2262265
08/10/2018264.5266.8263.8266.2
08/13/2018265266.2262.2262.8
08/14/2018263.3264.1258.9260
08/15/2018260.6260.6252.7254.5
08/16/2018254.6257.1253.7256.2
08/17/2018255.7258.5254.8256.5
08/20/2018256259.4255.2255.9
08/21/2018255.1257.5254255
08/22/2018254.1258.1254256.1
08/23/2018256.1256.4252.7253.7
08/24/2018253256.28252.2254.6
08/28/2018256.2260.1255.49258.2
08/29/2018258.3258.9249.5249.9
08/30/2018249.6249.8244244.7
08/31/2018244.7248.6244.2246.5
09/03/2018246.5247.65244.51245
09/04/2018244.9245.7242.2243.5
09/05/2018242.9244.2239240.3
09/06/2018239.8242.9239.5239.9
09/07/2018240241.1236.7238.9
09/10/2018239.7241.3238240.4
09/11/2018240.2240.3235.3236.8
09/12/2018236.4240.6236.38237.8
09/13/2018237.5237.9234.2234.5
09/14/2018235.1236.1233.8234.3
09/17/2018233.8235.7232.3235.1
09/18/2018235.8237.9233.9235.1
09/19/2018234.8237.7232.8235.8
09/20/2018235.5238.94235.1238.9
09/21/2018239.4240236.4236.8
09/24/2018236.3240.4235.5239.4
09/25/2018238.9242.2237.91241.5
09/26/2018242.1245.5241.43243.9
09/27/2018243.3244.2240.1241.6
09/28/2018241242.1239239.8
10/01/2018239.5242.2235.2236.7
10/02/2018235235.75231.8235.2
10/03/2018230230212215
10/04/2018213.2216.7211.1213.4
10/05/2018214.1216.4213.2214.8
10/08/2018212.5213.52209.8210.1
10/09/2018210.3216.2209.2215.3
10/10/2018215218.8214.5216.2
10/11/2018213222212.1218.3
10/12/2018218.9220.6216216.9
10/15/2018217.3219.2216216
10/16/2018215.9216204.76208.6
10/17/2018208.9212205.8208.8
10/18/2018211211.9208.53209.1
10/19/2018208.6214.6208.6214.6
10/22/2018214.1216.5211213
10/23/2018211.9215.2210.3214.3
10/24/2018215.3218214.22215.3
10/25/2018214.5216.5212.7215.3
10/26/2018214.7216210.9212.8
10/29/2018212.8214.3208.88212.5
10/30/2018210.7216.2210.7215
10/31/2018216.3216.4211.7213.3
11/01/2018212.7220211.5217.9
11/02/2018219.1219.1216216.1
11/05/2018216219.3215.1217.4
11/06/2018216.7216.9212.06212.2
11/07/2018213.8217.64213215.7
11/08/2018215220.1214.5218.6
11/09/2018218.2219.8215.5218.7
11/12/2018219.4220.5213.6215.2
11/13/2018215.1217.4214214.2
11/14/2018214.3214.4210.6212.4
11/15/2018212.3214.4200.65203.1
11/16/2018203.5207.2203.2203.9
11/19/2018203.9208.2203.3205.4
11/20/2018204.5207.1203.3204
11/21/2018204.4209.8204207.2
11/22/2018207.3207.6201201.3
11/23/2018201.7204.3201.2202.1
11/26/2018203.4205.7200.6200.6
11/27/2018200.3201194.05198.3
11/28/2018199.95200.9197.25197.25
11/29/2018199201.1195.65200
11/30/2018199.65201196.35197.55
12/03/2018200201.6197.25197.45
12/04/2018198199.85191.75197
12/05/2018195.3201.1193.75199
12/06/2018198.5199.05192.2193.75
12/07/2018197.8204197.6199.05
12/10/2018200.1200.3196.1196.45
12/11/2018196.25199.6193.5197.25
12/12/2018196.6200.8195.4197.15
12/13/2018196.75199.15195.5198.6
12/14/2018197.25199.45191.65192.9
12/17/2018193193.5190.1190.25
12/18/2018191.25197.3190.6194.2
12/19/2018193.25198192.19192.95
12/20/2018191.25193.4189191.9
12/21/2018190.4194.6189.85193.75
12/24/2018191.85192.85189.06190
12/27/2018193.7194.5187.8189.55
12/28/2018187.05194.55187.05192.1
12/31/2018192.25193.95189.98190.1