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

2024 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 322.3822
CLOSE 322.636

Low

LOW 272.3

High

HIGH 375.7
DATEOPENHIGHLOWCLOSE
01/02/2024292294.2291.1293.1
01/03/2024293.6298.4293.6297.8
01/04/2024297.4302.8296.75302.4
01/05/2024301303.5298300.9
01/08/2024300.7303.5298.8303.5
01/09/2024302.6303.7300300.5
01/10/2024299299294.5296.4
01/11/2024301.6303.6292.2292.4
01/12/2024293.6298.1293.2296.9
01/15/2024298301.8296.24300.6
01/16/2024300303299.1302.3
01/17/2024300.8301.5297.6299.6
01/18/2024298.6301295.4296.1
01/19/2024297.1299294.65296
01/22/2024297.5298.4296.2298.4
01/23/2024299.1299.9298.1298.8
01/24/2024298299.76296.5298.8
01/25/2024297.4300.4297.18298.8
01/26/2024298.4299.8291.4293.5
01/29/2024294295.8292.5292.5
01/30/2024292.9293.9289.74292.1
01/31/2024292.6292.7286286.6
02/01/2024286288.1281.1282.9
02/02/2024287293285.59290.8
02/05/2024290.8294.2289.7289.8
02/06/2024291.2293.2287.9289.9
02/07/2024290.2290.6280280
02/08/2024280.1282.9278.9280.4
02/09/2024284.5287.2279.9280.5
02/12/2024281.3281.8278279.6
02/13/2024278.8279.2272.3273.7
02/14/2024275.7278.8275.7277.2
02/15/2024278.1278.4274276.2
02/16/2024276.6280.1275.64279.6
02/19/2024279.5281.5278.6281.1
02/20/2024281.2285.3281.2284.5
02/21/2024285.6288.8283.1285.5
02/22/2024284284.3275.9276.8
02/23/2024276.8279.7276.8279.7
02/26/2024279.5280277.4278.5
02/27/2024278.1280.3275.8277.6
02/28/2024278.9280.7275.56277.3
02/29/2024278.2280.9277.5278.8
03/01/2024280.1281.5277.1277.6
03/04/2024277.1277.1273.6275.9
03/05/2024275276.3272.8276.3
03/06/2024276.6282.2276.16280.4
03/07/2024280284.4280283.7
03/08/2024284.7286.4282.9286.2
03/11/2024285.1286.6282.2282.2
03/12/2024284286282.8285.8
03/13/2024286.4286.6283.6286
03/14/2024286.7287.6285.1286.1
03/15/2024286.3288.9285.3287.6
03/18/2024287.8288.4285.4287.8
03/19/2024287288.9286.3287.7
03/20/2024285.7287284.2285.7
03/21/2024286292.8286292
03/22/2024292.8295.8292.42294.2
03/25/2024294.2295.1293.1293.7
03/26/2024292.4297.4292.4296.8
03/27/2024297.7300.05296.35298.2
03/28/2024298.6300.1296.6296.6
04/02/2024296.8298.4294294.9
04/03/2024294.1295.8292.5293.6
04/04/2024293.2295.64291.1292.3
04/05/2024290.3290.77286.7289.6
04/08/2024289.6290.7287.1288
04/09/2024286.9288.5284.7287.5
04/10/2024284.7306.1284297
04/11/2024295.3297.7278.35282
04/12/2024282.6286.7280.7282.9
04/15/2024284.1287283.4286.3
04/16/2024283.7285.3280.2280.8
04/17/2024278.9283.8277.5282.2
04/18/2024283.8285281.4282.7
04/19/2024281.4282.45279.3281.4
04/22/2024285.3292.7285.3291.1
04/23/2024293296.4293293
04/24/2024292.8294.2290.9291.4
04/25/2024291.8292.2288.1289.8
04/26/2024290.8292.7286.7288.9
04/29/2024289.6295.2288.2292
04/30/2024287.1297.2287.1296.3
05/02/2024298.1302.26298.1299.8
05/03/2024300.2302.2297.6298.3
05/07/2024301.7307.3300.9304.3
05/08/2024305.9309.7304.8307.8
05/09/2024309.7312305.9310.2
05/10/2024312.1313.17308.1311.7
05/13/2024309.2314309.2312.6
05/14/2024314.5314.75310.7313.9
05/15/2024313.7314.9309.8310.7
05/16/2024312.6312.6300.3306.7
05/17/2024306.5311.7305.8310.9
05/20/2024311.4314.45310.4310.4
05/21/2024308.1312.8308311.9
05/22/2024309.9315.2309.9312
05/23/2024313.9314309.8312.3
05/24/2024308316.1308315
05/28/2024315316310.3311.1
05/29/2024311.5313.5308.9309.1
05/30/2024307.8312.7305.9311.5
05/31/2024309.3313.4309.3311
06/03/2024314.3315.9310.3312.1
06/04/2024312314.2310.5312
06/05/2024313.9315.5309.8310
06/06/2024307.6311.9303.6309.6
06/07/2024307.7312306.7307.6
06/10/2024305.8309.5304305.8
06/11/2024303.9309.3300.9302.3
06/12/2024300.4305.5300.4302.1
06/13/2024302.4304.2300.75302.5
06/14/2024303311.7301.46310.2
06/17/2024313.1313.9305307
06/18/2024308.7312.3307.43309.3
06/19/2024309.4310.4307.7308.9
06/20/2024307310.8305.9308.9
06/21/2024306310.8305.3308.6
06/24/2024308.2311.4307.9308.4
06/25/2024310.3310.4305.9307.6
06/26/2024307.9311.1307.2307.6
06/27/2024305.7309.6305.7306.5
06/28/2024308310.6305.5306
07/01/2024308.2310.5306.4307.3
07/02/2024309.2309.2302.9304.4
07/03/2024305.7308.2302.9304.2
07/04/2024304.4308.9302.3307.7
07/05/2024310.2311.3305.8311
07/08/2024311.3312.9305.8309.4
07/09/2024309.6312.9307.3308.4
07/10/2024309.6311.3306.5310.6
07/11/2024311.7314308.7314
07/12/2024315.9318.3312.1318.3
07/15/2024317.5320.3314.6315.7
07/16/2024312.8319.8312.8318.9
07/17/2024318.4321.6316.3321.6
07/18/2024319.6324.9319.6324.9
07/19/2024319.6326319.6326
07/22/2024326.8327.8325326.2
07/23/2024326.5327324.68325.9
07/24/2024322.9327.3321.8327.2
07/25/2024325.6327.1323.4325.6
07/26/2024325.1328.6323.35327.1
07/29/2024330333.7328.16330.9
07/30/2024330332.8328.4331.7
07/31/2024331.9334.3330.5331.6
08/01/2024331.2335.2330330.1
08/02/2024327.4328.9322.8326.7
08/05/2024321.2324.8318.8321.1
08/06/2024322.2322.6316.7320.2
08/07/2024321.6329.3321.6329.3
08/08/2024328.6329.3325.4329
08/09/2024328.5331.1326.2330.5
08/12/2024331.7333.9330.88333.5
08/13/2024333.8338333.4335
08/14/2024336.5340.6336.4340.6
08/15/2024341.5342338.6341.2
08/16/2024341.5342.3339.7341.2
08/19/2024341.4343.45339.99341.4
08/20/2024340.5341.6337.9338.8
08/21/2024339340.8337.7339.8
08/22/2024341.2347.4340.5346.6
08/23/2024347.4349.9345.9349.1
08/27/2024348.8351.9348.26351.7
08/28/2024348350.7345.1348.3
08/29/2024350.4353.2348.9352.5
08/30/2024353.4354.6351.4353.7
09/02/2024354.7356.9353.19356.1
09/03/2024358.3363.2356.8361.7
09/04/2024359.2364.3359.2362.9
09/05/2024360.4368360.4366.2
09/06/2024365368.1364.7366.6
09/09/2024368.5369.7364.2368.7
09/10/2024369369.5364.9367.6
09/11/2024367.4368.1365.4366.7
09/12/2024368.9370.1367369
09/13/2024369369362.3364.5
09/16/2024365370.95364.2370.6
09/17/2024372.2373.9369.2369.2
09/18/2024369.8370.7367.2368.4
09/19/2024371.3372.04363.4365.5
09/20/2024364.2367.7362.6363.4
09/23/2024364.5366.5362.9365.9
09/24/2024363.9366.2362.1364.3
09/25/2024363.6366.3363.1365.9
09/26/2024367367.2357.46358.5
09/27/2024357362.7357360.7
09/30/2024359.6361.7358.3358.7
10/01/2024358.6362.6357.4359.5
10/02/2024358.4359.32354.3354.9
10/03/2024358368.4352.8364
10/04/2024365.7367.2359362.2
10/07/2024363.9364.1356.7359.8
10/08/2024360.8363.06360360.4
10/09/2024360.6364.9359.9364.3
10/10/2024359.4361.9357.46359.4
10/11/2024359359.5353.1357.2
10/14/2024356.5357.7354.52356.5
10/15/2024357.6358.7353.7356.6
10/16/2024358.1359.1353.9355.1
10/17/2024355.1363.3354.7362.1
10/18/2024360.3361.8357.35361.8
10/21/2024360.8361.8357.2357.2
10/22/2024356.1356.7352.5356.1
10/23/2024356.1359.5353.3353.6
10/24/2024354.9357.1353.4356.6
10/25/2024356.1357.4351.87352.8
10/28/2024353.7356.1351.71353.6
10/29/2024355.5356.4345.9348.2
10/30/2024345.8352.5345.6347.4
10/31/2024345.3346.2337.7342.2
11/01/2024343.4349.5343348
11/04/2024347.6353.9347.4351.8
11/05/2024350.9353.9350.34353.9
11/06/2024357.6361.3355.2357.3
11/07/2024357.2358.5348.5348.5
11/08/2024347.6348.6337.9345.2
11/11/2024345.6347.3342.8343.9
11/12/2024341.4342.1339.9341.8
11/13/2024341.5342.5338.2340.2
11/14/2024342344.4340.8341.9
11/15/2024341346.2340.4345.7
11/18/2024345.5347.9343.2347.9
11/19/2024348.4348.6345.1347.9
11/20/2024347.6350.73346.2348.6
11/21/2024349351.2347.6350.9
11/22/2024353.6355.7351.9353.4
11/25/2024353.6354.1348.1352.2
11/26/2024351.6354.6350.4350.4
11/27/2024351.1358.5351357.9
11/28/2024364.2367.7361.4366.2
11/29/2024365367.3363.2366.4
12/02/2024367.1369.2364.5366.7
12/03/2024366.7371.8366.7371.1
12/04/2024371.6374.9371.6373
12/05/2024375.3375.3371.6374.5
12/06/2024374.2374.7366.9366.9
12/09/2024367.2368.4363.9364.8
12/10/2024365.6370.3365.4368.6
12/11/2024366.9371.8366.8370.2
12/12/2024369.7371.8366.8370.6
12/13/2024370.5372369.7372
12/16/2024371.7375.2371.1373.1
12/17/2024371375.4370.5374
12/18/2024373.3375.7371372.9
12/19/2024371.2372.09368.2368.5
12/20/2024367.8368.9364.6366.4
12/23/2024364.8367.8362.4366
12/24/2024366.9369.3365.8368.5
12/27/2024368.5369366366.9
12/30/2024366.4367.9364.8365.6
12/31/2024365.4369.3364.6368.3