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

2021 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 246.0409
CLOSE 245.9751

Low

LOW 217.1

High

HIGH 293.15
DATEOPENHIGHLOWCLOSE
01/04/2021235.9238.2233.7237
01/05/2021235.3240.2235.3238.2
01/06/2021240.1246.1236.6245.2
01/07/2021247.6249.3244246
01/08/2021247.8248.05243245.7
01/11/2021246248.09243.8244.4
01/12/2021245246.1240.5241
01/13/2021242.7245.2239.79242.1
01/14/2021242242.83235.7241.4
01/15/2021242243.1238.3241.6
01/18/2021242.1243.6239.6242.9
01/19/2021245246239.3242.1
01/20/2021241.8243.5241.1242.3
01/21/2021242.4243.4240.51242.1
01/22/2021242.5242.5240.1241.9
01/25/2021242.7244.5238.71243.8
01/26/2021244.7248.7243.2243.4
01/27/2021243.4250.7241.72244.9
01/28/2021244.3247.6243.3243.5
01/29/2021240242.7238.7239.4
02/01/2021241244.3239.8243.4
02/02/2021243.7245.41241.5244.8
02/03/2021245.3248.4244.88246.4
02/04/2021248.4249.4244.5244.6
02/05/2021244246.6242.2246.4
02/08/2021246.8247.9241.2243.8
02/09/2021244246.72242.9246.1
02/10/2021247.4247.7244.8246.8
02/11/2021246.1247.92243.52244.5
02/12/2021243.5245.2237.8240.6
02/15/2021244.95245.43239.8244.35
02/16/2021244.35247241.1242.25
02/17/2021242.25243.1236.3237.65
02/18/2021238239.8229231
02/19/2021232.2233.43227.6227.6
02/22/2021226.1228.23222.72223.1
02/23/2021223.1225.15220.1224.5
02/24/2021227.1229.9226.2227.8
02/25/2021231.3231.5226.2227.2
02/26/2021225229.3224.5224.8
03/01/2021227.3228221.4222.6
03/02/2021222223.5220.8222.4
03/03/2021225.5225.9219221.8
03/04/2021220.6221.9217.6219.3
03/05/2021218.4224.7217.1224
03/08/2021223.3223.9219219.8
03/09/2021220.8223.6220.2221.2
03/10/2021221.7223.06219.68222.2
03/11/2021222.8223.3219.6220
03/12/2021220.2225.6219.1223.8
03/15/2021223.9224.4220.82222.3
03/16/2021222.5226.3222.17226.3
03/17/2021226.3228.4225.3225.7
03/18/2021225.7227.6225.05226.1
03/19/2021224.9229.9224.6228.7
03/22/2021228.1230.1226.2229.6
03/23/2021230230.9227.7229.4
03/24/2021228.2230226.1229
03/25/2021227.9230.3226.9227.7
03/26/2021228.6228.7227228.6
03/29/2021230230.1226.4228.3
03/30/2021228.5230.1227.7229.9
03/31/2021231231227.85228.85
04/01/2021228.7229.1226.04227.95
04/06/2021230.2230.75228.15228.4
04/07/2021228.55231.35228.15231.35
04/08/2021231.4236.15230.5235.85
04/09/2021236.65236.7232.76234.4
04/12/2021233.55235.1231.4232
04/13/2021230.2234.1229.88232.1
04/14/2021227230.59221.85227.4
04/15/2021228228.75223.48224.45
04/16/2021224.45231.85223.85231.85
04/19/2021231235.1231234.5
04/20/2021234.65235227227
04/21/2021227229.3226.5227.2
04/22/2021228.7228.8225.2225.95
04/23/2021225.15226.63222.2222.55
04/26/2021222.55224221.65222.4
04/27/2021222.15224.7221.39221.45
04/28/2021221.5223.25219.6219.7
04/29/2021220.1221.65219.4219.9
04/30/2021220.08221.75219.75221
05/04/2021223.3224.15221.6222.05
05/05/2021222.71225.15222224.7
05/06/2021224.8226.65224.8225.9
05/07/2021226.6228.2225.45227.5
05/10/2021227.8230.1226230
05/11/2021229229.7223.3223.7
05/12/2021224.35228.3223.97227.35
05/13/2021226.55227.7222.28227.4
05/14/2021229.3232.06228.2230.95
05/17/2021231.5233.38230.3232.25
05/18/2021233.5234231.8231.8
05/19/2021231.2232.95230.18231.8
05/20/2021228229.15224.35226.45
05/21/2021226.7227.5224.45225.7
05/24/2021225.65227.5225.25226.6
05/25/2021226227.2224.39225.35
05/26/2021225226.55224.25225.2
05/27/2021224.8225.4223.7224
05/28/2021233.8233.8222.8223.25
06/01/2021223.9225.6223.25224.95
06/02/2021225.15226.4224.3225.5
06/03/2021226.1226.1223.7225.7
06/04/2021225.6225.85223.9225
06/07/2021225.15226.7224.2225.6
06/08/2021225.65227.1224.9226.25
06/09/2021225.4226.85224.97226.55
06/10/2021226.85229.55226.8228
06/11/2021228.15232.2227.75231.6
06/14/2021232.45233.35231.4231.75
06/15/2021232.9233.45231231
06/16/2021230.9231.9229.5230.15
06/17/2021229.2231.15228.8231.15
06/18/2021231.15231.4221.75221.75
06/21/2021226228.8223.65225.6
06/22/2021226226.66223.95224.2
06/23/2021224.15225.25223223
06/24/2021222.85225.08222.35223.35
06/25/2021223.7224.9223.1224.5
06/28/2021224224.75222.94223.95
06/29/2021224.1224.6222.8222.85
06/30/2021223223.65221.75222.95
07/01/2021224.25224.95221.7223.1
07/02/2021223.9226.3223.85224.6
07/05/2021225.15231.7225.1231.5
07/06/2021232236.45231234.25
07/07/2021233.9238.9232.95237.45
07/08/2021239.85240.85233.8234.25
07/09/2021235.45238.1235237.7
07/12/2021237.45238.36223.85236
07/13/2021236.4238.45236.23236.95
07/14/2021236.75237.35234.25235.65
07/15/2021235.3236.35232.75232.95
07/16/2021233.95234.9233.2234.9
07/19/2021233.6235.55230.65231.2
07/20/2021231.65233.45229.42229.65
07/21/2021231.93232.07229.25231.3
07/22/2021232.05233.45231.15231.8
07/23/2021232.5235.51232.25234.3
07/26/2021233.15234.2232.15232.4
07/27/2021232.25234.45231.95234.4
07/28/2021233.45235.25233.15233.15
07/29/2021233.55234.55231.6233.25
07/30/2021230.6233.85230.48233
08/02/2021234234.35231.75233.6
08/03/2021233.3235.7232.3235.4
08/04/2021236.15236.5233.35233.35
08/05/2021233.15234.35231.45231.85
08/06/2021232.15233.6231.5233.15
08/09/2021232.4234.4232.25233.65
08/10/2021234.05235.21233.37234.5
08/11/2021235.9239.25235.3238.9
08/12/2021238.6241.9238.48241.2
08/13/2021241.55242.95240.95242.95
08/16/2021242.6244.23240.6242.1
08/17/2021239.7246.2239245.25
08/18/2021246247.2243.75245.3
08/19/2021243.85244.95241.33244
08/20/2021244.65247.4244.2246.5
08/23/2021248252.8247.75251.5
08/24/2021251.9252.85248.45251.05
08/25/2021250.2251.7249.8251.55
08/26/2021251.7253.5251.15253
08/27/2021254.2258.25254254.85
08/31/2021257.95257.95253.85255.15
09/01/2021256.2258.56254.8256
09/02/2021255.5256.65254.1256.6
09/03/2021257.1257.1254.99255.7
09/06/2021256.1259.4255.75257.4
09/07/2021257.55259.6257.04258.4
09/08/2021258.05258.25255.85257
09/09/2021256256.45253.9254.65
09/10/2021255.8256.25248.8254.4
09/13/2021255.6257.5254.35256.2
09/14/2021255.95257.5254.75255.8
09/15/2021255.7256.21254.5254.7
09/16/2021255.7257.65255.7257.15
09/17/2021258.4259.75255.5255.95
09/20/2021254.85255.75252.05254.45
09/21/2021255.55257.85254.75257.2
09/22/2021258.75261.65258.05261.65
09/23/2021263.5264.52259.5259.55
09/24/2021260.1260.5257.5257.5
09/27/2021260.05260.05257.1257.9
09/28/2021256.9259254.4256.35
09/29/2021256.95258.9256.1256.5
09/30/2021258258.7252.8253.3
10/01/2021251.2251.6246.6247.95
10/04/2021248.7254.1247.5251.65
10/05/2021252.25254251.7253
10/06/2021260272.59259.9268.05
10/07/2021271.8274.9268.65273.15
10/08/2021273.05276.95272.15275.6
10/11/2021275.25276268.2270.35
10/12/2021268.05270.1266.78270.1
10/13/2021270270.77267.5269.35
10/14/2021268268.17264.7266
10/15/2021267269.6265.9267.9
10/18/2021268271.35267.35269.5
10/19/2021270.35274.5269.9274.25
10/20/2021274.25276.36272.15272.15
10/21/2021272.4273.21269.52270.7
10/22/2021270.15272269.4270.75
10/25/2021271.6274.3271.05273.7
10/26/2021273.7274.95273.05273.9
10/27/2021273.9274.85270.78271.55
10/28/2021272.65273.79269.6269.6
10/29/2021268.8271.25268.1269.9
11/01/2021270.9272.35269.55271.95
11/02/2021272.45273.08271.2272
11/03/2021272274.05270.9273.55
11/04/2021273.7277.3273.65275.6
11/05/2021275.8279.3275.35275.35
11/08/2021276.42278.85274.31274.85
11/09/2021274.65279.7274.1278.5
11/10/2021278.65287.4278.6284.95
11/11/2021284.95284.95281.4283.7
11/12/2021284.05285.43283.4285
11/15/2021284286.25283.05285.9
11/16/2021285.3286.1280.3280.65
11/17/2021278.8280.35276.67277.85
11/18/2021278.3280.1276.9279.35
11/19/2021279.45280.55277.35278.85
11/22/2021279.55281.5278.1280.9
11/23/2021279.85283.6278.81279.8
11/24/2021279.5281.6278.75280.5
11/25/2021280.5282.19279.95280.35
11/26/2021277.75280.5277.15279.15
11/29/2021280.35281.7279279
11/30/2021279.6280.55274.65276.75
12/01/2021277.95281.95276.55278.15
12/02/2021276.1277.9275.9277.85
12/03/2021278.9280.25278280.1
12/06/2021281281.6278.75280.65
12/07/2021282284.6280.86284.3
12/08/2021283.95286.5282.4282.75
12/09/2021283.8285282.6283
12/10/2021282.7285.25282.5284.4
12/13/2021284.15286.25283.3285.35
12/14/2021286287.3283.97284.75
12/15/2021285.7286.8282.2282.2
12/16/2021284284.2281.3282.4
12/17/2021281.4286.35281.2284.4
12/20/2021282.2287.7281.3287.6
12/21/2021288.25289.65287288.5
12/22/2021288288.29285.3287.55
12/23/2021287.55288.55286.4288.35
12/24/2021286.8288.25286.51287.9
12/29/2021288.8292.35287.95291.05
12/30/2021290.75293.15290.45291.25
12/31/2021290.8290.95288.8289.9