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

2020 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 228.6126
CLOSE 228.6937

Low

LOW 202

High

HIGH 260
DATEOPENHIGHLOWCLOSE
01/02/2020256.2257.97255.2255.8
01/03/2020252.9256.2251.9255.1
01/06/2020253.1255.37251.8254
01/07/2020254.1257.87253.6254.5
01/08/2020251.9253.67249.13251
01/09/2020252.4258.4252.37253.3
01/10/2020253.4254.72248.9249.4
01/13/2020249.7250.2247.09248.6
01/14/2020249.1250.65248.17250.1
01/15/2020250.5251.2246.1247.6
01/16/2020247.7248.71243.22245
01/17/2020247248.8246.7248.6
01/20/2020248248.37246.2246.2
01/21/2020244.8245.9243.3244.6
01/22/2020244.2246.3241.1241.9
01/23/2020241.4243240.6243
01/24/2020244.5250.33244.25248.9
01/27/2020246.4247.7244.1245.3
01/28/2020245.8246.73243.8246
01/29/2020246.4246.9244.54246.1
01/30/2020244.6249.27244.14247.9
01/31/2020249249.4245.15246.9
02/03/2020247.4252.1247248.9
02/04/2020249.7251.4249.4250.3
02/05/2020248.8252.4248248.3
02/06/2020249.8255.4248.8254.4
02/07/2020254.6256.2252.4254.8
02/10/2020255.6258.4252.5256.8
02/11/2020257.4259.2253.56253.8
02/12/2020253.6257.5251256.6
02/13/2020256.5257.1251.1252.1
02/14/2020252.3258.55251.5255.8
02/17/2020258258.8256.2257.4
02/18/2020255.9259255.5256.5
02/19/2020257257.5254.8256.6
02/20/2020256.6258.6254.9254.9
02/21/2020254.3256.4253.7255.7
02/24/2020251.3252.2248.3249.3
02/25/2020249.9254.3241.7243
02/26/2020240.1242.46236.9241.4
02/27/2020238.7239.5229231
02/28/2020223229.2218.2228.5
03/02/2020235238.2226.65228.2
03/03/2020229.1237.5229235.1
03/04/2020236.3241.6234.4240.8
03/05/2020241.3242.1236.6240.9
03/06/2020238.2244.5237.5240.6
03/09/2020230.8243.3229.8240.5
03/10/2020244.3249.98241.7242.1
03/11/2020245246231.7232.1
03/12/2020225.4230.6210.4211.2
03/13/2020218.2234.11217220.1
03/16/2020218.2224.5209.7216.5
03/17/2020222.4226213.7225.9
03/18/2020222237.5218.3228.6
03/19/2020231.7237.3219.4226.1
03/20/2020235235213.3218.4
03/23/2020208.4225203.7212.2
03/24/2020221.4222.9208.5216.8
03/25/2020218.9223.3206.66221.5
03/26/2020216.1234.2215.6234.2
03/27/2020230.7233.3223.51232.6
03/30/2020233.8235226.8233.1
03/31/2020233237.9221.02228.8
04/01/2020222.3227.5217.7223.4
04/02/2020223226.8217.4218.8
04/03/2020219.1223.9215.41223.9
04/06/2020224.4230.72221.6221.6
04/07/2020226228.6220.2224.2
04/08/2020214222.9207222.9
04/09/2020222.9235.2221.8232
04/14/2020232.3238.4229235.1
04/15/2020234.8237.24230.6232.6
04/16/2020233.2236.92232.5235.8
04/17/2020239.9239.9233.71238.1
04/20/2020239239232.7235.3
04/21/2020232237.4232233.5
04/22/2020234.7240.4233.7240.1
04/23/2020239.6240.6233.9234.7
04/24/2020232.9236.1232.8236.1
04/27/2020237.8238.1233235.3
04/28/2020234.4237.1231.9236.2
04/29/2020235.6242234.9240.5
04/30/2020241.7242.1235.1235.1
05/01/2020232.3236.3230.9236.3
05/04/2020236.4237.7232.9233.8
05/05/2020236.7236.7232.9234.2
05/06/2020234.4236.2232.2234.5
05/07/2020234.1238.9233.9237.3
05/11/2020238.7238.8236.21238.1
05/12/2020236.4260235.1246.7
05/13/2020245250.01243.7248.2
05/14/2020245.3247.8236.6238.8
05/15/2020239.6242.9237.3240
05/18/2020240.4242.9237241.9
05/19/2020243.1244.69235237.5
05/20/2020235239.3234.2234.4
05/21/2020227.9228.9224.69227.1
05/22/2020224.2227.6221.99227.3
05/26/2020231.1231.85222.9224.3
05/27/2020225231.3224.5228.4
05/28/2020230.3234.8228234.1
05/29/2020232.5234.5228.3228.3
06/01/2020228.3232.8228.3231.9
06/02/2020232.1232.8226.98229.1
06/03/2020231.6231.6224.7229.7
06/04/2020229.1232.2228231.1
06/05/2020232.2232.7226.8227.7
06/08/2020226.6229.2224.8228.7
06/09/2020224.7228.3221.6223.4
06/10/2020222.6229.4222.6227
06/11/2020224.1229.4223.2227.7
06/12/2020226227.7222.8226.2
06/15/2020222.6226.3222222.1
06/16/2020224.1244.8223.1225.8
06/17/2020226.8228.3225.3227
06/18/2020228.4230.1225.9226.4
06/19/2020226.5229.5225.6227.4
06/22/2020226.9234225.8233.1
06/23/2020234234.5228.7230.7
06/24/2020229229.7226.71227.3
06/25/2020225.3227.2223.9226.4
06/26/2020221.9232221.4230.7
06/29/2020230.2232.6227.1232.1
06/30/2020230.5232.8228.1228.1
07/01/2020227.7229.3222.8223.3
07/02/2020224.8226.5221.8221.8
07/03/2020223.8224.7220.9221.5
07/06/2020223224.4218.9218.9
07/07/2020218.3221.3217.9218.2
07/08/2020217.1220215215
07/09/2020216217.4211.4211.6
07/10/2020210.5215.6210.5214.8
07/13/2020216.2217.9213.5215
07/14/2020213.5216.7211.6213.1
07/15/2020213.7216.8212214.4
07/16/2020213.1215.9213.1215.9
07/17/2020216.1217.4214.2214.6
07/20/2020213.5215212214.1
07/21/2020215.2219.1214.5216.8
07/22/2020215.1215.6212.5214.5
07/23/2020214.4217.7212.5216
07/24/2020215.1220.7214.8220.7
07/27/2020220.8221.1218.8220
07/28/2020219.8221.4217.59218
07/29/2020218.9221.8218.2221.6
07/30/2020221.2221.2216.7218
07/31/2020218.6219.26216.7217.1
08/03/2020217.2222216.2219.2
08/04/2020218222.4218222.4
08/05/2020223.9224.5220.4221.7
08/06/2020220.5223.3219.8222.6
08/07/2020222.4224.1220.9223.7
08/10/2020224.2226.51223.03225.4
08/11/2020226.3227.9224.2224.7
08/12/2020225.1231.2224.3230.9
08/13/2020230.3231.11228.26228.9
08/14/2020228229.3224.69228
08/17/2020228.1229.7226.4228.9
08/18/2020228.4231.8226.7228.3
08/19/2020228228225227.7
08/20/2020226.9227222.7225
08/21/2020226.6228.1224.2227.5
08/24/2020227.7229.5226.8227
08/25/2020226.8229223.4224.3
08/26/2020223.4224.7222.44223.3
08/27/2020222.9223.7221.6221.9
08/28/2020221.9222.7218.7218.7
09/01/2020220221.3213.6214.6
09/02/2020215.5219.78215.4217
09/03/2020217.9221.2215.2215.2
09/04/2020213.9218.4213.5215.8
09/07/2020215.9218.3215.55217.3
09/08/2020217.7220.5217.1220.4
09/09/2020220.3225.3219.8223.6
09/10/2020222.9224.3218.7220
09/11/2020219.9222219.6220.8
09/14/2020220.8221.5217.4217.4
09/15/2020217.6220.65215.7219.8
09/16/2020218.9220.1215.3215.8
09/17/2020214217.5214215.2
09/18/2020214220.3214219.6
09/21/2020219.1226.2217.3225.5
09/22/2020226.4228.1225.1225.9
09/23/2020227.3228.4223.8223.8
09/24/2020221.9224.38219.1219.1
09/25/2020220.5220.5215.4216
09/28/2020217.1219.5217.1218
09/29/2020217.6218.57214.2215
09/30/2020214.9216.7212.4212.5
10/01/2020211.6213.6209.48210.7
10/02/2020209.2210.4207.19210
10/05/2020210.9214.1210.8212.6
10/06/2020213214.7210214
10/07/2020225225211.4212.6
10/08/2020212.2217.7210.8215.7
10/09/2020217220.2216219.6
10/12/2020218.8220.8217.7219.1
10/13/2020220.1223.78219.3222.4
10/14/2020223.2224.88220.9221.5
10/15/2020217.9218213.7214.9
10/16/2020215.6218.1214.3214.3
10/19/2020213.9214.9211.2211.7
10/20/2020211.4214.6211.3214
10/21/2020214.1214.3212.08213
10/22/2020212.8213.3210210.7
10/23/2020210215.1210214.1
10/26/2020212.6214.4212.3212.3
10/27/2020212.1212.9209.2209.2
10/28/2020207.6208.8202.8203.8
10/29/2020203.8204.61202203
10/30/2020202.2206.6202.1205.5
11/02/2020206.8212206.3210.4
11/03/2020211.7212.4208.4209.9
11/04/2020207.7212.5206.3212
11/05/2020212.9214.9212.1212.5
11/06/2020212.8218.9212.4217.8
11/09/2020220225.8218.1218.9
11/10/2020218.8220.8216.6218.6
11/11/2020217.8223.5217.1223.1
11/12/2020223.1223.6220.2223.3
11/13/2020222.8226.2222.1224.7
11/16/2020224.9228222.5226.5
11/17/2020225228.9224.8228.6
11/18/2020227.4233.8225.7233.2
11/19/2020232.3236.4232.3236.1
11/20/2020235.3236.1231.2232.7
11/23/2020232.2232.5227.2227.8
11/24/2020227.8228.5226.2227.1
11/25/2020226.7229.5225.6228.8
11/26/2020229.6229.7226.3227.7
11/27/2020225.1229224.98227.8
11/30/2020227.5230.1226227
12/01/2020227.3228.9226228.9
12/02/2020227.2228.5223.5224.5
12/03/2020223.3228.6223.3228.6
12/04/2020229.9231.3226.5226.5
12/07/2020228.6228.6224.1224.8
12/08/2020223.6226.3223.2224.5
12/09/2020226229.4226226.5
12/10/2020228232.8227.9230.6
12/11/2020231.2231.98223.4223.8
12/14/2020225.2229.8224.6226.3
12/15/2020226.1226.66222.4223.8
12/16/2020224.4232224.25231.6
12/17/2020233233.3228.1230.3
12/18/2020230.1230.56226.4226.6
12/21/2020224.9226.7219.12220.2
12/22/2020220222.1219.1220.3
12/23/2020220.2227.2219.6226.2
12/24/2020228.7235.1227.2232.9
12/29/2020237237232.4233.9
12/30/2020231.3237.27231.3235.3
12/31/2020231233.5230.3231.4