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

2022 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 255.8754
CLOSE 255.753

Low

LOW 194.35

High

HIGH 304.1
DATEOPENHIGHLOWCLOSE
01/04/2022292.55294.15291.05293.95
01/05/2022293.15297.4292.4296.7
01/06/2022293.4297.3291.95292.3
01/07/2022292292.09288.9289.05
01/10/2022288.9293.7288.15292.45
01/11/2022294295.7292.3292.3
01/12/2022293.5295.9289.25292.25
01/13/2022285289.7283.4289.7
01/14/2022290.85290.85284.05285
01/17/2022286.8290.9286.25289.45
01/18/2022288.5291.1287.5289.55
01/19/2022289.5291.25286.45287.85
01/20/2022289289.1286.47287.3
01/21/2022285.9288.75285.15288.75
01/24/2022287.75291.46287288.2
01/25/2022289.6292.73286.55291.45
01/26/2022291.35295.8290.4295.8
01/27/2022295.05302.25294.25300
01/28/2022300.2304.1299.05303.4
01/31/2022303.65303.95295.4297
02/01/2022297.85301.3297.65300
02/02/2022302.5302.55298.2302
02/03/2022301.05301.4296.95297.05
02/04/2022297.6299.2294.88295.55
02/07/2022295.7297.32290.32291.4
02/08/2022292294.35291.05291.65
02/09/2022293.35295.45292.92293.7
02/10/2022294.55297.45293.86297
02/11/2022296.05298.15295.17298.15
02/14/2022296.75298.05293.76295.4
02/15/2022296.75299.75295.95299.2
02/16/2022300300.3291.92294.75
02/17/2022294.1296.4290.85293.7
02/18/2022294.2295.55293.7294.2
02/21/2022294.9295.75286.05287.6
02/22/2022285.25288.1284.35287.6
02/23/2022287.65292.25286.75290.85
02/24/2022285.85287.35278.85279.65
02/25/2022280.3288.4279.2286.55
02/28/2022285.25289.95283.1289.75
03/01/2022289.35293.64283.95283.95
03/02/2022283.65286.85277.48282.65
03/03/2022281.6283.55277.75281.4
03/04/2022280.5281.5275.35275.35
03/07/2022272.2276.7264.4272.8
03/08/2022267.4274.4264.4266.05
03/09/2022269.5275.8268.59274.8
03/10/2022274.15278.3271.05274.1
03/11/2022275.05276.15271.05272.75
03/14/2022273.25276.95269.85276.95
03/15/2022275.7280.25275.45278.5
03/16/2022281.15282277.2277.65
03/17/2022278.25278.6273.65277.4
03/18/2022273.75278.75273.75278.75
03/21/2022278.9280276.95277.35
03/22/2022278.7279.45277.35279
03/23/2022279.7281.55276276.1
03/24/2022275.7277.15274.25275.05
03/25/2022275.25277.45274.4275.75
03/28/2022276.9281.75276.25280.25
03/29/2022282283.31278.9280.25
03/30/2022281.1282.85277.41282.85
03/31/2022283.8284.43276276
04/01/2022276.8279.8276.5279
04/04/2022278283.4275.3275.9
04/05/2022276.3276.5270.87274.7
04/06/2022273.1274.79269.2272.7
04/07/2022273.8273.94270.7272.7
04/08/2022274274269.1271.3
04/11/2022271.3275.8270.9275.2
04/12/2022272.4273.2269.1270.6
04/13/2022260.5265.2251.61265.2
04/14/2022265.3266.3260.6266.3
04/19/2022266.3271.9265.4270.3
04/20/2022271.6271.6264.4266.5
04/21/2022267267.85263.6265.1
04/22/2022263.1267.8262.4265.6
04/25/2022263269.8260.39268.6
04/26/2022269.8273266.9270.2
04/27/2022271.4274.5268.2273.6
04/28/2022275.1275.2269.1272.3
04/29/2022271.3275.1270.76272
05/03/2022270277.4268.8276.7
05/04/2022276277.9270.1271.7
05/05/2022272.6274.3270.5271.7
05/06/2022271.6272.9269.2271.4
05/09/2022271.5276.1270.3275.5
05/10/2022276.5279.3275.2277.2
05/11/2022277.6277.7271.6275.9
05/12/2022272.7276.1269.3274.1
05/13/2022273.6281.2273.5281.2
05/16/2022280.3287.8279.7286.7
05/17/2022287.9289277.5278.3
05/18/2022278.5279.6266.1266.1
05/19/2022256.8257.3251.5255.1
05/20/2022257.8262.7256.64260.3
05/23/2022262264.3257.6261.9
05/24/2022261.6263.1258.3258.3
05/25/2022258.5259.6253.5255.3
05/26/2022255.8260.5255.8258
05/27/2022258.4259.8256.9258.5
05/30/2022259.9260.7258.5259.2
05/31/2022259.5260256.2259
06/01/2022260.3261.8258258.9
06/06/2022259.7263.61259.7260.5
06/07/2022259.6260.5255.4258
06/08/2022258.2260.5257.6259.7
06/09/2022259259.3252.2252.2
06/10/2022251.6253.7248.9250.1
06/13/2022249251.29242.3246.1
06/14/2022247.3249.9245.91246.7
06/15/2022248.4254.1248.02251.2
06/16/2022250250.3245.78249.7
06/17/2022247.5252.4245.9251.7
06/20/2022251.6254251.2251.9
06/21/2022251.4252.2248.8249.8
06/22/2022248.4250.7247.1247.5
06/23/2022247250.4246.4246.6
06/24/2022247.2256.5246.9255.4
06/27/2022256.2259.3254.4254.4
06/28/2022256.1258.3254.8256.6
06/29/2022255.1258.5254.6258.3
06/30/2022256.9259.35251.8255.5
07/01/2022254.8257253.3254.8
07/04/2022258258.4256.4257.5
07/05/2022258.8259.6254.4255.5
07/06/2022258.4262.2257.46257.8
07/07/2022259.4259.6256.5257.1
07/08/2022257.6262256.8261.8
07/11/2022260.1261.64257.45259.9
07/12/2022259.7260.04255.94259.8
07/13/2022259.2260255.2256.8
07/14/2022256.4257.4253.88256.6
07/15/2022257.8260.2256.4258.9
07/18/2022260262.5258.6260
07/19/2022258.9263.3258.3262.3
07/20/2022263.3263.8259.39259.8
07/21/2022259.7262.2258.9261.1
07/22/2022260.9263259.4259.4
07/25/2022259264.9258.3264.8
07/26/2022260262.1257.2258.7
07/27/2022261262258.8261.1
07/28/2022261.8262.39259260.7
07/29/2022261.9264.8261262.6
08/01/2022262.5265.2262.1264.7
08/02/2022264.6266.7264.3265.7
08/03/2022265.4265.4261.9264
08/04/2022264.3265.6263263.5
08/05/2022264.1264.5261.9262
08/08/2022263263.2260.8262.1
08/09/2022262264.2261.3263.7
08/10/2022264267.33263.2267
08/11/2022267.8268264.3265
08/12/2022265.1265.5262.7263.4
08/15/2022264266.72263.3266.2
08/16/2022266.6268.4265.85267.9
08/17/2022268.8270.1268268.9
08/18/2022269.6271.8267.94270.7
08/19/2022272272268.5270.9
08/22/2022270.6270.79267.1270.4
08/23/2022269269.6264.9265.9
08/24/2022266.3266.7258.8259.4
08/25/2022259.3260.6256.5256.5
08/26/2022257.5258.28252.5252.7
08/30/2022250.2254.5250.2251
08/31/2022250.7251.5247.6248.7
09/01/2022247.8248.6243.75244.2
09/02/2022244.2247.81242.9247.7
09/05/2022243.4249.7243.4249.6
09/06/2022247.5257.3247.2255.9
09/07/2022255.6255.82249.3249.3
09/08/2022246.9248.6237.4237.4
09/09/2022238.3241.8237.8239.9
09/12/2022241.2254.2240.7253.1
09/13/2022250.8250.8243.79245.3
09/14/2022244.3245.8236.6237.3
09/15/2022237.7239.29230.9232
09/16/2022230.3233.43229.8231.5
09/20/2022232.3233.59222.9224.1
09/21/2022222.8229.7222.7225.8
09/22/2022224.6229.3223.38227
09/23/2022227.5228.3219.3220.2
09/26/2022219.5221.4215217.6
09/27/2022219221.3216.08216.1
09/28/2022212.9215.3206.5211.5
09/29/2022209.9210.8199.77200.3
09/30/2022199.9207.7199.9206.8
10/03/2022203.1208.9201.6208.9
10/04/2022210.3212.5208.3210
10/05/2022207213.4201.06201.3
10/06/2022205.1205.1199.19199.6
10/07/2022199.25203.5199.25200.7
10/10/2022199.75207.8199.6206.1
10/11/2022206.1209.1205.4207
10/12/2022205.2206.8199.15199.15
10/13/2022194.9203.2194.35200.9
10/14/2022203.1207.04202.1202.1
10/17/2022202.7206.8202.4205.7
10/18/2022206.4207.8203.1204.6
10/19/2022205205.5202.48205
10/20/2022203.6208.7202.9207.4
10/21/2022206.3211.1205.8209.2
10/24/2022210.5213.7208.1210.8
10/25/2022210.4219.9208.4211
10/26/2022211.3213.1209212.2
10/27/2022211.8215.63210.6212.8
10/28/2022212.9214.4211.2212.7
10/31/2022213.8216.6212.9215.1
11/01/2022216.5219.4216.22217.8
11/02/2022219.6219.6215.4216.8
11/03/2022215.9223.2215.3223
11/04/2022223.4224.3219.87223.2
11/07/2022223.2229.08222227.7
11/08/2022227.9230.6225.3230.3
11/09/2022230.6230.7225.8228.3
11/10/2022227.6229.9224.3227.9
11/11/2022226.9229.6224.7228.2
11/14/2022229.2232227.4230.4
11/15/2022230.4230.9226.9227.4
11/16/2022226.9228221.9225.9
11/17/2022226.6228.5224226.5
11/18/2022228.9232.31227.1231.3
11/21/2022231233.1229.63232
11/22/2022232.4236.6232.01235
11/23/2022235.8237232.1236.1
11/24/2022236.1238.4235.6237.6
11/25/2022238.8238.8235235
11/28/2022234.6235.3232.4232.6
11/29/2022232.4235.26232.1233
11/30/2022234.2234.9227227.5
12/01/2022229.3231.6228.3228.7
12/02/2022228.2230.55226.88228.5
12/05/2022228.9230.7226.9230.1
12/06/2022230.3230.97228.66229
12/07/2022229.1230.7226.7228.3
12/08/2022228.5230.9225.4230.9
12/09/2022230.8232.42226.1227.9
12/12/2022228.2228.59224.05226.8
12/13/2022226.9231.1225.1226.5
12/14/2022226.3226.5223.7225.7
12/15/2022224.7227.1223.2223.5
12/16/2022223.5225.79219.96222.3
12/19/2022222225.2221.12223.7
12/20/2022221.6225.6221.4224.4
12/21/2022225.2227.4224.4226.9
12/22/2022227.5229224.99226.1
12/23/2022225.5228.43225.4226.7
12/28/2022226.8227.5223.5223.5
12/29/2022223.5224.7220.6224.3
12/30/2022224.6225.8222.98224.2