TSCO.L
Tesco PLC
13:27:08
443 £
0.0000 (%0.00)
Previous Close: 452.4
Day Low₺440.6
Day High₺454.5
TSCO.L: Tesco PLC Historical Data
2023 Historical Chart
202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988
Average
OPEN 263.1562
CLOSE 263.259
Low
LOW 225.2
High
HIGH 294.9
| DATE | OPEN | HIGH | LOW | CLOSE |
|---|---|---|---|---|
| 01/03/2023 | 225.4 | 230.2 | 225.2 | 229 |
| 01/04/2023 | 230.9 | 235.61 | 229.7 | 235 |
| 01/05/2023 | 238 | 240.3 | 237.6 | 238.5 |
| 01/06/2023 | 240 | 243.5 | 238.1 | 241.4 |
| 01/09/2023 | 241.5 | 245 | 240.4 | 243.2 |
| 01/10/2023 | 243 | 244.8 | 241.2 | 242.1 |
| 01/11/2023 | 243 | 245.3 | 238 | 243.7 |
| 01/12/2023 | 239.3 | 247 | 239.22 | 246 |
| 01/13/2023 | 247.7 | 249.6 | 244.2 | 245.6 |
| 01/16/2023 | 245.8 | 249.7 | 245.7 | 247.5 |
| 01/17/2023 | 247.3 | 249.23 | 245.8 | 247.8 |
| 01/18/2023 | 246.6 | 250.7 | 246.33 | 247.8 |
| 01/19/2023 | 247.5 | 248.7 | 246 | 248.2 |
| 01/20/2023 | 248.7 | 250.3 | 246.6 | 247.9 |
| 01/23/2023 | 248.8 | 250.4 | 247.9 | 249.8 |
| 01/24/2023 | 250.3 | 251.3 | 243.7 | 243.9 |
| 01/25/2023 | 244.9 | 247.4 | 243.29 | 244.6 |
| 01/26/2023 | 244.5 | 246.6 | 243.4 | 245.6 |
| 01/27/2023 | 246.2 | 249.3 | 246.2 | 246.9 |
| 01/30/2023 | 247.7 | 248.7 | 245.3 | 247.6 |
| 01/31/2023 | 246.3 | 248.4 | 244.5 | 245.9 |
| 02/01/2023 | 246.3 | 247.9 | 246.1 | 247.5 |
| 02/02/2023 | 247.9 | 250.6 | 247.4 | 248.3 |
| 02/03/2023 | 248.8 | 249.3 | 246.1 | 246.4 |
| 02/06/2023 | 246 | 246.9 | 244.9 | 246.5 |
| 02/07/2023 | 246.8 | 248.4 | 244.5 | 246.7 |
| 02/08/2023 | 246.6 | 248 | 243.4 | 244.3 |
| 02/09/2023 | 244.3 | 246.1 | 244.1 | 244.4 |
| 02/10/2023 | 244.5 | 245.1 | 240.4 | 243 |
| 02/13/2023 | 243.7 | 244.3 | 242.1 | 242.9 |
| 02/14/2023 | 243.6 | 246.78 | 243 | 245.8 |
| 02/15/2023 | 246.5 | 250 | 246.1 | 250 |
| 02/16/2023 | 250.5 | 251.4 | 248.1 | 250.1 |
| 02/17/2023 | 249.1 | 251.67 | 248 | 250.9 |
| 02/20/2023 | 252.1 | 252.6 | 250.6 | 251.2 |
| 02/21/2023 | 250.7 | 251.8 | 248.9 | 249.8 |
| 02/22/2023 | 250 | 250.4 | 246.97 | 249.2 |
| 02/23/2023 | 248.6 | 250.8 | 248.6 | 249 |
| 02/24/2023 | 249.6 | 249.8 | 246.5 | 246.9 |
| 02/27/2023 | 247.1 | 255.7 | 245.9 | 254.2 |
| 02/28/2023 | 254.9 | 257.1 | 252.2 | 255 |
| 03/01/2023 | 253 | 254.3 | 250.8 | 251.5 |
| 03/02/2023 | 251.1 | 254.9 | 249.9 | 254.1 |
| 03/03/2023 | 254.3 | 256.6 | 253.9 | 256.3 |
| 03/06/2023 | 260.1 | 260.9 | 257.29 | 259.9 |
| 03/07/2023 | 259.8 | 261.1 | 259.1 | 259.1 |
| 03/08/2023 | 259.7 | 260.9 | 257.2 | 260.5 |
| 03/09/2023 | 260.5 | 262.8 | 259.8 | 262.8 |
| 03/10/2023 | 264 | 264 | 257.7 | 259.6 |
| 03/13/2023 | 259.6 | 260.4 | 253.5 | 255 |
| 03/14/2023 | 255.1 | 256.3 | 253.7 | 254.8 |
| 03/15/2023 | 253.8 | 254.6 | 248.8 | 251.9 |
| 03/16/2023 | 255.3 | 256.5 | 251.23 | 252 |
| 03/17/2023 | 253.1 | 254.2 | 245.8 | 246.9 |
| 03/20/2023 | 245.8 | 250.5 | 244.1 | 249.7 |
| 03/21/2023 | 250.7 | 259 | 250.1 | 256.8 |
| 03/22/2023 | 256.8 | 259 | 256.2 | 259 |
| 03/23/2023 | 259.9 | 259.9 | 252.2 | 253.8 |
| 03/24/2023 | 253.3 | 253.9 | 248.5 | 250.8 |
| 03/27/2023 | 252.1 | 253.5 | 250.7 | 251.4 |
| 03/28/2023 | 252.8 | 255.5 | 252 | 254.9 |
| 03/29/2023 | 260 | 263.3 | 257.25 | 262.5 |
| 03/30/2023 | 263.1 | 265.3 | 260.6 | 264.9 |
| 03/31/2023 | 264.5 | 267.7 | 264.3 | 265.7 |
| 04/03/2023 | 265.7 | 267.1 | 262.04 | 264.1 |
| 04/04/2023 | 265.5 | 266.5 | 263.4 | 264.6 |
| 04/05/2023 | 264.3 | 265.2 | 262.8 | 263.9 |
| 04/06/2023 | 264.3 | 266.1 | 263.1 | 264.1 |
| 04/11/2023 | 266 | 268.5 | 265.1 | 267.7 |
| 04/12/2023 | 268.1 | 268.6 | 264.4 | 267.4 |
| 04/13/2023 | 268.6 | 275.5 | 265 | 269 |
| 04/14/2023 | 270.8 | 271.2 | 266.8 | 268.2 |
| 04/17/2023 | 270 | 273 | 268.1 | 272.1 |
| 04/18/2023 | 273.2 | 275 | 272.2 | 273.4 |
| 04/19/2023 | 272.6 | 277.6 | 272.6 | 275.9 |
| 04/20/2023 | 276.6 | 276.6 | 273.5 | 274.6 |
| 04/21/2023 | 274.5 | 278.9 | 273.3 | 278.9 |
| 04/24/2023 | 278.5 | 279.6 | 276.6 | 278.1 |
| 04/25/2023 | 277.1 | 279.7 | 276.5 | 278.3 |
| 04/26/2023 | 277 | 280.3 | 275.8 | 279.6 |
| 04/27/2023 | 280.8 | 281.8 | 278.33 | 278.7 |
| 04/28/2023 | 278.4 | 282.2 | 278 | 281.1 |
| 05/02/2023 | 280.4 | 283.2 | 280 | 280.8 |
| 05/03/2023 | 281.2 | 283.71 | 278.6 | 280 |
| 05/04/2023 | 278.5 | 281.1 | 277.3 | 280.5 |
| 05/05/2023 | 281.9 | 283.3 | 280.6 | 283 |
| 05/09/2023 | 282.6 | 285.2 | 282.1 | 284.6 |
| 05/10/2023 | 284.6 | 285.3 | 277.6 | 277.9 |
| 05/11/2023 | 270.9 | 273.6 | 270.1 | 273.6 |
| 05/12/2023 | 273.7 | 276 | 272.7 | 275.7 |
| 05/15/2023 | 277.2 | 277.2 | 272.95 | 273.2 |
| 05/16/2023 | 272.7 | 273.7 | 270.5 | 270.9 |
| 05/17/2023 | 269.9 | 271 | 268.4 | 269.3 |
| 05/18/2023 | 270.7 | 271.4 | 267.5 | 268.4 |
| 05/19/2023 | 269 | 269.46 | 266.4 | 266.7 |
| 05/22/2023 | 267.7 | 268.7 | 266 | 267.7 |
| 05/23/2023 | 268.5 | 268.7 | 266.5 | 268.1 |
| 05/24/2023 | 267 | 268.2 | 264.8 | 265.7 |
| 05/25/2023 | 266.1 | 266.6 | 264 | 265 |
| 05/26/2023 | 265.1 | 265.8 | 260.8 | 263.8 |
| 05/30/2023 | 263.8 | 267.2 | 262.2 | 262.2 |
| 05/31/2023 | 261.8 | 264.2 | 260 | 260.8 |
| 06/01/2023 | 261.6 | 262.7 | 258.6 | 260.9 |
| 06/02/2023 | 262 | 264.3 | 260.8 | 262.4 |
| 06/05/2023 | 264.1 | 266.2 | 261.9 | 263.1 |
| 06/06/2023 | 262.5 | 263.7 | 261.5 | 263.1 |
| 06/07/2023 | 262.6 | 267.3 | 262.1 | 263.1 |
| 06/08/2023 | 262.4 | 263.6 | 261.7 | 262 |
| 06/09/2023 | 262.7 | 263.1 | 258.7 | 261.9 |
| 06/12/2023 | 263.6 | 264 | 261.4 | 263.2 |
| 06/13/2023 | 263.5 | 264.2 | 261.4 | 262.3 |
| 06/14/2023 | 261.8 | 264.4 | 261.5 | 264 |
| 06/15/2023 | 264.7 | 267.2 | 263.3 | 264.5 |
| 06/16/2023 | 264.4 | 264.5 | 260.3 | 262.9 |
| 06/19/2023 | 261.5 | 262 | 258 | 258.8 |
| 06/20/2023 | 258 | 264.4 | 256.7 | 258.7 |
| 06/21/2023 | 258.4 | 260.3 | 257 | 258.6 |
| 06/22/2023 | 256.9 | 257.9 | 248.5 | 248.9 |
| 06/23/2023 | 249.5 | 250.1 | 247.3 | 248.8 |
| 06/26/2023 | 249.7 | 252.5 | 249.2 | 251.8 |
| 06/27/2023 | 251.4 | 253.6 | 250.47 | 252.6 |
| 06/28/2023 | 253.5 | 257 | 252.8 | 255.9 |
| 06/29/2023 | 255.9 | 255.9 | 246.9 | 246.9 |
| 06/30/2023 | 246 | 249.9 | 245.6 | 248.4 |
| 07/03/2023 | 250.9 | 252.4 | 249.2 | 252 |
| 07/04/2023 | 253.4 | 253.4 | 247.8 | 247.8 |
| 07/05/2023 | 246.8 | 251.1 | 245.68 | 248.8 |
| 07/06/2023 | 248.8 | 250.2 | 247.85 | 249.3 |
| 07/07/2023 | 248.1 | 248.4 | 244.7 | 246.4 |
| 07/10/2023 | 245.8 | 248.3 | 245 | 246.4 |
| 07/11/2023 | 246.4 | 247.4 | 244.2 | 245.4 |
| 07/12/2023 | 245.8 | 250.9 | 245.6 | 250.4 |
| 07/13/2023 | 251.7 | 252.04 | 248.7 | 249.2 |
| 07/14/2023 | 248.4 | 251.3 | 248.4 | 250 |
| 07/17/2023 | 250 | 251 | 247.9 | 248.9 |
| 07/18/2023 | 248.5 | 251.4 | 248.2 | 251.2 |
| 07/19/2023 | 253.4 | 258.4 | 252.34 | 257.1 |
| 07/20/2023 | 257.1 | 262.2 | 257 | 259.9 |
| 07/21/2023 | 260.4 | 263.2 | 259.4 | 260.2 |
| 07/24/2023 | 258.7 | 262.8 | 258.7 | 261.4 |
| 07/25/2023 | 260.9 | 261.7 | 259.3 | 260 |
| 07/26/2023 | 260.4 | 263.6 | 259.7 | 263.3 |
| 07/27/2023 | 264 | 264.8 | 259.7 | 260.7 |
| 07/28/2023 | 260 | 262.5 | 260 | 261.4 |
| 07/31/2023 | 261.3 | 261.7 | 258 | 258 |
| 08/01/2023 | 257.9 | 260.2 | 257.6 | 258.8 |
| 08/02/2023 | 257.2 | 258.1 | 254.2 | 255 |
| 08/03/2023 | 254.4 | 255.3 | 251.2 | 251.4 |
| 08/04/2023 | 251.3 | 253.1 | 248.9 | 250.5 |
| 08/07/2023 | 249.6 | 252.4 | 249.02 | 251.8 |
| 08/08/2023 | 250.8 | 252.7 | 250.5 | 252 |
| 08/09/2023 | 254.1 | 254.1 | 251.5 | 251.6 |
| 08/10/2023 | 253.1 | 255.7 | 252.6 | 254.8 |
| 08/11/2023 | 253.8 | 254.5 | 251.1 | 251.2 |
| 08/14/2023 | 250.9 | 251.2 | 248.8 | 250.4 |
| 08/15/2023 | 249.9 | 250.4 | 246.4 | 248 |
| 08/16/2023 | 247.5 | 250.7 | 247.2 | 249.8 |
| 08/17/2023 | 248.8 | 250.05 | 246.5 | 246.5 |
| 08/18/2023 | 245.5 | 250.6 | 244.5 | 249.7 |
| 08/21/2023 | 249.9 | 255.1 | 249.9 | 252 |
| 08/22/2023 | 252.5 | 253.7 | 249.5 | 250.8 |
| 08/23/2023 | 251 | 254.4 | 251 | 253.3 |
| 08/24/2023 | 255.4 | 257.7 | 253.4 | 255.2 |
| 08/25/2023 | 256 | 261.8 | 255.41 | 260.1 |
| 08/29/2023 | 262.1 | 264 | 259.66 | 263.6 |
| 08/30/2023 | 264.8 | 264.9 | 262.8 | 264.2 |
| 08/31/2023 | 265.2 | 267.7 | 264.54 | 265.7 |
| 09/01/2023 | 266.6 | 268.6 | 264.5 | 264.7 |
| 09/04/2023 | 266 | 266.8 | 263.2 | 263.8 |
| 09/05/2023 | 260 | 260 | 255.6 | 256.3 |
| 09/06/2023 | 256 | 258.14 | 254.2 | 257 |
| 09/07/2023 | 254.7 | 257.3 | 254.1 | 255.5 |
| 09/08/2023 | 256.1 | 258.9 | 254.8 | 258.6 |
| 09/11/2023 | 258.9 | 262.2 | 257.8 | 259.7 |
| 09/12/2023 | 260 | 264 | 260 | 262.5 |
| 09/13/2023 | 262.3 | 264.5 | 261.8 | 263.7 |
| 09/14/2023 | 264.4 | 267.6 | 263.4 | 266.9 |
| 09/15/2023 | 269.1 | 271.7 | 268.59 | 270.7 |
| 09/18/2023 | 270.5 | 271.94 | 269.6 | 271.5 |
| 09/19/2023 | 271.3 | 273.5 | 271 | 273.1 |
| 09/20/2023 | 273.1 | 274.8 | 268.9 | 270.5 |
| 09/21/2023 | 269.4 | 270.8 | 267.95 | 269.5 |
| 09/22/2023 | 268 | 271.79 | 267.3 | 270.9 |
| 09/25/2023 | 270.3 | 272.3 | 267.48 | 268.8 |
| 09/26/2023 | 268.9 | 270.6 | 267.69 | 270.1 |
| 09/27/2023 | 270.6 | 270.6 | 265.3 | 265.3 |
| 09/28/2023 | 265.1 | 266.1 | 262.8 | 264.6 |
| 09/29/2023 | 265.6 | 267.7 | 264 | 264.2 |
| 10/02/2023 | 263.2 | 267.8 | 261 | 261.8 |
| 10/03/2023 | 261.5 | 261.8 | 258.6 | 259.6 |
| 10/04/2023 | 262.2 | 271.7 | 261 | 270.7 |
| 10/05/2023 | 273.7 | 281.9 | 272.7 | 280.4 |
| 10/06/2023 | 279 | 283.6 | 276.1 | 278.4 |
| 10/09/2023 | 278 | 280.1 | 273.8 | 274.4 |
| 10/10/2023 | 272.4 | 280.4 | 272.4 | 280.4 |
| 10/11/2023 | 277.1 | 281.9 | 277.1 | 281.1 |
| 10/12/2023 | 279.5 | 283.4 | 276.8 | 279.2 |
| 10/13/2023 | 279.4 | 281.3 | 275.6 | 275.6 |
| 10/16/2023 | 274.5 | 278.7 | 273.8 | 274.3 |
| 10/17/2023 | 274.4 | 279.9 | 272.6 | 276.1 |
| 10/18/2023 | 274.7 | 278.2 | 273 | 275.3 |
| 10/19/2023 | 274.6 | 276.8 | 272.1 | 273.9 |
| 10/20/2023 | 272.5 | 273.8 | 270.7 | 272.7 |
| 10/23/2023 | 271.9 | 274 | 269.4 | 272 |
| 10/24/2023 | 269.2 | 274 | 269.2 | 272.6 |
| 10/25/2023 | 272 | 272.9 | 269.8 | 272.3 |
| 10/26/2023 | 269.9 | 276.7 | 269.9 | 273.1 |
| 10/27/2023 | 273 | 274.9 | 271 | 272.4 |
| 10/30/2023 | 274.3 | 275.2 | 270 | 270 |
| 10/31/2023 | 272.1 | 272.9 | 268.7 | 269.7 |
| 11/01/2023 | 272.3 | 274 | 269 | 271 |
| 11/02/2023 | 277 | 279.8 | 269.4 | 274 |
| 11/03/2023 | 276.6 | 277.3 | 272.3 | 275.8 |
| 11/06/2023 | 275.8 | 277.4 | 273.1 | 275.9 |
| 11/07/2023 | 275.7 | 278.1 | 273.9 | 277 |
| 11/08/2023 | 277.2 | 281.1 | 276.1 | 278 |
| 11/09/2023 | 277.5 | 279.7 | 276.1 | 279.3 |
| 11/10/2023 | 277.6 | 281 | 276.7 | 277.7 |
| 11/13/2023 | 278.6 | 281.9 | 276.1 | 281.5 |
| 11/14/2023 | 283.5 | 283.5 | 278.6 | 278.6 |
| 11/15/2023 | 279.2 | 280.9 | 273.5 | 273.5 |
| 11/16/2023 | 277.1 | 281 | 273.7 | 275.3 |
| 11/17/2023 | 275.4 | 287 | 274.2 | 276 |
| 11/20/2023 | 276.2 | 277.7 | 274.5 | 274.7 |
| 11/21/2023 | 276.7 | 277 | 273.4 | 276.5 |
| 11/22/2023 | 278.1 | 280.05 | 275.3 | 279.8 |
| 11/23/2023 | 280.4 | 280.9 | 277.5 | 280 |
| 11/24/2023 | 278.8 | 283.9 | 276.9 | 283.8 |
| 11/27/2023 | 285.4 | 285.4 | 282 | 284.6 |
| 11/28/2023 | 283.6 | 286.9 | 281.6 | 283.8 |
| 11/29/2023 | 283.6 | 284.7 | 282.5 | 284.4 |
| 11/30/2023 | 284 | 286.2 | 283.2 | 285.8 |
| 12/01/2023 | 280 | 283.6 | 278.8 | 279.6 |
| 12/04/2023 | 281.3 | 282.3 | 277.8 | 281.2 |
| 12/05/2023 | 282.8 | 285.5 | 279.3 | 284.1 |
| 12/06/2023 | 282.3 | 287.5 | 282.3 | 286.7 |
| 12/07/2023 | 287.5 | 289 | 285 | 288.5 |
| 12/08/2023 | 286.8 | 291.3 | 286.8 | 287.9 |
| 12/11/2023 | 288.1 | 291.3 | 287.5 | 290.5 |
| 12/12/2023 | 291 | 292.7 | 288.8 | 289.3 |
| 12/13/2023 | 287.6 | 292.3 | 287.6 | 289 |
| 12/14/2023 | 287.3 | 294.9 | 287 | 288.1 |
| 12/15/2023 | 288 | 289.8 | 282.7 | 282.7 |
| 12/18/2023 | 281.1 | 284.9 | 281.1 | 283.5 |
| 12/19/2023 | 284.2 | 286.9 | 281.4 | 286.1 |
| 12/20/2023 | 290.7 | 292 | 284.4 | 288.6 |
| 12/21/2023 | 288 | 290.3 | 286.4 | 287.3 |
| 12/22/2023 | 288 | 288.3 | 286.4 | 286.7 |
| 12/27/2023 | 287.5 | 290.2 | 285 | 289.2 |
| 12/28/2023 | 289.9 | 290.1 | 287.9 | 289 |
| 12/29/2023 | 289.9 | 290.5 | 289.4 | 290.5 |