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

2019 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 232.0468
CLOSE 232.2605

Low

LOW 188.1

High

HIGH 260.4
DATEOPENHIGHLOWCLOSE
01/02/2019189.4192.45188.1191.55
01/03/2019191199.95189.83199.35
01/04/2019199.45200.4196.6197.4
01/07/2019198.3203197.55202.5
01/08/2019202211.3201208.1
01/09/2019213214.9209211.8
01/10/2019213.8218.8211.9216.4
01/11/2019216.4219.2214.2218
01/14/2019217219.3215.5218
01/15/2019219219.5215.2218.1
01/16/2019218.1221.4217.5220.4
01/17/2019219.3220.29216.2219.1
01/18/2019220.9225.4220224.5
01/21/2019223.7224.2218.2220.7
01/22/2019220.4222.9218.6220.4
01/23/2019221.2225.3219.1223.6
01/24/2019222.5224.7221.7222.8
01/25/2019222.5226.1221.6224.9
01/28/2019224.7224.9218.7221
01/29/2019223223.6220.5220.9
01/30/2019221.2223.9219.4223.2
01/31/2019222.7224.1221.3223.1
02/01/2019223.8224.1220.23222
02/04/2019221.2223221221.5
02/05/2019221.5229.5220.7225.7
02/06/2019226.1231.14225.4229.7
02/07/2019229.7231.6227.38227.8
02/08/2019227.1228.3223.5224.2
02/11/2019225225.9222.9225
02/12/2019227.3227.3222.1223.5
02/13/2019223.3224218.2219.2
02/14/2019219.7221.6216.6217.9
02/15/2019216.3226.8215.4224.2
02/18/2019223.2224.8221.9223.3
02/19/2019223227.7222226.6
02/20/2019225229.05220.8227.4
02/21/2019228229224.7226.1
02/22/2019225.2226222222.8
02/25/2019223.5224.6221.7223.4
02/26/2019222229.1221.2228.4
02/27/2019228.9229.8225.2229.1
02/28/2019229.6229.6226226
03/01/2019226.5230.1224.22229.3
03/04/2019229.1230.89228.4229.2
03/05/2019229.6232.8228.7231.9
03/06/2019233.6234.1230.1232.3
03/07/2019232.3234.8232.08234.3
03/08/2019232.7233.3228.5228.5
03/11/2019230.4231.8227.5227.5
03/12/2019229.3229.7226.75228.3
03/13/2019228.6229.4226.55229.4
03/14/2019229.1230.7227.3228.3
03/15/2019228.5230.2227.5229.4
03/18/2019229.4235.9228.6235.4
03/19/2019234.8238.3234.7236.9
03/20/2019237.6239.1234234.5
03/21/2019234.6234.6230.9233.2
03/22/2019233.7236.6232.4233.2
03/25/2019232233.1230.1232.8
03/26/2019233.4234.3228.6228.7
03/27/2019229.2230227.65228.2
03/28/2019228.2231.1227.9229
03/29/2019230.1234.94229.6232.1
04/01/2019232.2236.3231.6233
04/02/2019233.2234.9231.9233
04/03/2019236.3237.8234.8236.6
04/04/2019236.3237.57235.1236.2
04/05/2019235.6238.23234.3236.9
04/08/2019236.7239.2236.1238
04/09/2019236.6239.48233.9233.9
04/10/2019236.3243.8233.9242.3
04/11/2019243.5249.42240.6248.3
04/12/2019247.6248.53245.9247.1
04/15/2019247.3249.6246.5249.3
04/16/2019248.9250.8247.4249.7
04/17/2019250.3252.1249.6250.3
04/18/2019250.8252249250.1
04/23/2019253.3254.1250.7253
04/24/2019253.2253.6250.7251.6
04/25/2019250.9251.86246.6248.4
04/26/2019248.4250.93247.98250
04/29/2019250250.5248.1248.3
04/30/2019248.9250.16246.84249.8
05/01/2019250.2252.3249.3250.8
05/02/2019253.5253.5247.6248.2
05/03/2019249.3249.6246.4247.4
05/07/2019247.2249.3243.9247
05/08/2019247247.5241.04243.5
05/09/2019242.7243.4239.8240.6
05/10/2019240.8243.5240.7242.1
05/13/2019242.5242.5236.93237.8
05/14/2019237.5242.7237.5242
05/15/2019241.7243.7240.87243.7
05/16/2019239.2240237.43239.8
05/17/2019238.9239.4237.6239.4
05/20/2019238.5239.6234.6234.7
05/21/2019234.5238.4234.2236.9
05/22/2019238.5238.7232.1232.7
05/23/2019232.3232.3228.1229.8
05/24/2019230.6233.6229.86232
05/28/2019231.9239231.2238.2
05/29/2019236.9237.3223.9225.8
05/30/2019225.5228.2224.03227.5
05/31/2019226.9226.9224.3226.4
06/03/2019225.4226.1223.13225.1
06/04/2019224.3230223.8228.8
06/05/2019229.7232.6227.7227.9
06/06/2019228.4231.7227.3229.1
06/07/2019228.9231.63227.7229.4
06/10/2019230.4232.2228.8230.4
06/11/2019233233.4227.5227.5
06/12/2019228232.1225.6227.5
06/13/2019220230.3220229.5
06/14/2019228.6231223.14224.4
06/17/2019225227.9223.6227
06/18/2019228236.9222.3235.5
06/19/2019238.5238.5232.04235
06/20/2019235.5237.4231.9236.6
06/21/2019236238.7235.3236.7
06/24/2019236238.2230.5231.3
06/25/2019231.1232.7224.53228.2
06/26/2019227.5228.6222.8224.2
06/27/2019224.3229.1224.09227.2
06/28/2019227.9228.4225.8226.7
07/01/2019228.9232.83226.6231.4
07/02/2019231.7233.7230.77231.7
07/03/2019232.5235230.4233.8
07/04/2019234236.4234234.9
07/05/2019235239.8234.3237.3
07/08/2019237.2238.32234.4234.7
07/09/2019234236.2233.3233.6
07/10/2019233.8239233.31237.1
07/11/2019238242.3237.2241.3
07/12/2019240.8242.1239.36242.1
07/15/2019241.4243238.3240.2
07/16/2019239.8242.2238.6238.9
07/17/2019238.8240.3237.92238.5
07/18/2019237.7239.2235.1236.7
07/19/2019236.9239.02236.56238.3
07/22/2019238.2239.2235.2235.2
07/23/2019235.5235.9227.2229.9
07/24/2019229.4230.7227.2228
07/25/2019229.5229.5225.4226.9
07/26/2019226.9227.72223.47226
07/29/2019225.8229.9224.8226.7
07/30/2019227.7227.7222.9223.2
07/31/2019223225.12222.02223.3
08/01/2019221.9226.8221.67224
08/02/2019222.1224.5220.4220.7
08/05/2019218.6219.5216.2217.1
08/06/2019216.6217.6213.8214.9
08/07/2019217.5217.5215.14216.8
08/08/2019217.8220.19215.9219.7
08/09/2019218.5219.73216.7218.2
08/12/2019219220216.4216.8
08/13/2019216.1217.1213.17214.1
08/14/2019214.1215.8213.3214.3
08/15/2019215.1216.1211.7213.1
08/16/2019212.2216.1212.2216.1
08/19/2019216.1219.9214.7219.7
08/20/2019218.8220215.4215.7
08/21/2019215.7216.4213.9214.3
08/22/2019213.6217213.44213.5
08/23/2019214.9216.3212.6212.6
08/27/2019211.6214.7210.7213.7
08/28/2019213.9220.19212.9218.8
08/29/2019218.6220217.62218.8
08/30/2019218.8222.4218.1219.2
09/02/2019220.1225.3220.01224.2
09/03/2019224.7225.2220.5225
09/04/2019227.5229.08225.8227.5
09/05/2019228.7229.75227229.3
09/06/2019228.6232.9228.6232.5
09/09/2019233.5233.9230.2230.6
09/10/2019226231.5224.2231.4
09/11/2019231.8236.4231.8234.3
09/12/2019235.9238.1234.7235.9
09/13/2019235.1241.1234.94240.4
09/16/2019238.7240.8236.8237.5
09/17/2019236.1237.98233.2234.5
09/18/2019234.1237234.1235.5
09/19/2019235236.5233.8236.5
09/20/2019235.6242235.31241.5
09/23/2019241241.5237.7240.4
09/24/2019241.1243239.1239.6
09/25/2019238.6240.3235.54237.9
09/26/2019238.1242.6237.2240.9
09/27/2019241.2246.4240.7244.5
09/30/2019243.6244.64241241
10/01/2019241.7243.69239.4239.5
10/02/2019233245232.6240
10/03/2019238.9242233.4236.3
10/04/2019236.8237.2233.13237.2
10/07/2019237237.6234.5237
10/08/2019238.1238.1229.5229.8
10/09/2019230.2231226.8227.3
10/10/2019225.1227.6220.7227.4
10/11/2019228.1244.4228.1242.2
10/14/2019241.8241.8236.34239.1
10/15/2019239.5245.4237244.2
10/16/2019243.5245.4238.1243.3
10/17/2019242.5246.8239.6242.6
10/18/2019243247.5241.5244
10/21/2019244.4247.7244.34245.5
10/22/2019244.9246.72243.5244.4
10/23/2019243.7244.98241.9242.1
10/24/2019243.3244.9240.8241.2
10/25/2019230241.4230239.6
10/28/2019240.4241.5238.2239.8
10/29/2019239240.7236.62238.8
10/30/2019237.9239.6233.3235.7
10/31/2019235.7236.6232.5235.2
11/01/2019237.1238.5235.9237.9
11/04/2019238.4240236.2239.6
11/05/2019240240.3237.6238.4
11/06/2019238.7240.3236.9237.3
11/07/2019239.2242.1238.3242.1
11/08/2019240.1241.5237.4237.9
11/11/2019236.3238.35234.6237.7
11/12/2019236.7237.8232.4233.8
11/13/2019233.3233.9230.6232
11/14/2019231.4233.9230.3230.9
11/15/2019231.2234229.3233.8
11/18/2019232.9236.8232.32235.3
11/19/2019235.3238.2233.4235.1
11/20/2019234.4234.8231.9232.6
11/21/2019231.7232.47228.1229.8
11/22/2019231.9233.6230.8232.6
11/25/2019232.6236.22232.2233.6
11/26/2019234234.2231.8232.8
11/27/2019233.3234.7230.3234.5
11/28/2019234.7238.3234.08237.4
11/29/2019235.8236.5229.4229.4
12/02/2019228.9231.94227.9231.5
12/03/2019230.7231.6223.7226.3
12/04/2019225.5228.7224.8226.1
12/05/2019226227.1224227
12/06/2019226.7232.3226.5232.3
12/09/2019241246240.7243.1
12/10/2019245245.7237.9240.3
12/11/2019240.3240.5237239.7
12/12/2019240242.5238.7241.8
12/13/2019256.3256.3240.2251.3
12/16/2019251.3260.4251.24258.9
12/17/2019257257.07251.1253.3
12/18/2019253.1254251251.7
12/19/2019252.9254.3250.7252.1
12/20/2019252.1253.62250.25251.9
12/23/2019251.5253.6249.24253
12/24/2019252.9253.6250.24253.4
12/27/2019254.7256.3253.54256
12/30/2019256.1257.27254.84255.5
12/31/2019254.8257.07253.5255.2