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

2025 Historical Chart

202620252024202320222021202020192018201720162015201420132012201120102009200820072006200520042003200220012000199919981997199619951994199319921991199019891988

Average

OPEN 403.3625
CLOSE 403.3858

Low

LOW 310.3

High

HIGH 480.9
DATEOPENHIGHLOWCLOSE
01/02/2025369.3373.3367.8372.7
01/03/2025372.2374.9371.6372.3
01/06/2025372.8373.9368.6373
01/07/2025370.6372.3365.1370.6
01/08/2025371.5375.1366.59370
01/09/2025362368.9354.5368
01/10/2025368.9369.3358.4359.7
01/13/2025359.4362.2358.2360.2
01/14/2025360.2360.8353.7356.6
01/15/2025356.8361355.9360.6
01/16/2025361361.9357.5361
01/17/2025363367361.8364.6
01/20/2025364366.7363.03366.7
01/21/2025366.1368.3365.2367.5
01/22/2025367.6371.3365.6370.2
01/23/2025370.2372.06365.1366.6
01/24/2025366.2367.5358.8360
01/27/2025359.9366.5359.6363.7
01/28/2025365.1371.7364.5370.6
01/29/2025370.4372.2368.6368.8
01/30/2025369374.5369373.7
01/31/2025373.3375.1371.4372.2
02/03/2025369.1372.8369.1372.4
02/04/2025372.1377.6370.9377.4
02/05/2025376.1387.8375.6387.6
02/06/2025389.3391.8387387
02/07/2025386389.5386387.3
02/10/2025387391387389.8
02/11/2025391398.1390.2394.5
02/12/2025393.2395.3389.6392.9
02/13/2025396.2397.6393395.4
02/14/2025395.9397393.1396.6
02/17/2025396.4397.1394.1397
02/18/2025393.3394.2382.3382.3
02/19/2025382.2385.1379.8380.9
02/20/2025381.7382.6374374.8
02/21/2025375.4377.8372.9374.1
02/24/2025375.9376.4372376.1
02/25/2025375.5377.4373.62375.5
02/26/2025376.6379.1376.1378.1
02/27/2025375.8381.3374.9379.4
02/28/2025378.3382.1377.44380.2
03/03/2025380380.6375.2378
03/04/2025377.2389.33376.7388.7
03/05/2025386.2387.8379379
03/06/2025381.4381.4371.6375.9
03/07/2025376.2380.1372.4380.1
03/10/2025380.8382.2377.5378.1
03/11/2025377378.3368.6370
03/12/2025371.9375369.3375
03/13/2025372.9376.2369.4371.5
03/14/2025371.7371.7337.87339.2
03/17/2025338.3339.06321.8324.2
03/18/2025326.6329.2321.8326.1
03/19/2025325.3326.2318.9321.3
03/20/2025321324.6319.5324
03/21/2025324.7326.2320.6325.6
03/24/2025324.8326.5322325.8
03/25/2025327.6330.2326.2329.8
03/26/2025330.6334.1329.9332.7
03/27/2025333.1336327.1329.3
03/28/2025329.1335.4328.7332.3
03/31/2025330333.3327.33332.3
04/01/2025332.9334.7321.5330
04/02/2025329.1332.3328.7331.1
04/03/2025333.2347.2331.79345.6
04/04/2025346.3350.1340340
04/07/2025337.9339.6325.5327.1
04/08/2025328338.4323.8337.4
04/09/2025334.9336.84328.7335.2
04/10/2025320326.5310.3314.6
04/11/2025317.4328.1314.9327.7
04/14/2025332337.7330336.4
04/15/2025337.8345.9337.23345.5
04/16/2025346350.05344.9345.6
04/17/2025343.6355.3343.6354.6
04/22/2025356.6365356.5359.9
04/23/2025357.6359.8353.2357.7
04/24/2025360.9363.5358.4360.3
04/25/2025358.3364.1357.9357.9
04/28/2025359.5360.6355.7357.3
04/29/2025358.3366356.4364.9
04/30/2025366.1371.6365.5370.7
05/01/2025371.9373.1368.5372.5
05/02/2025372.8377.5371371
05/06/2025374.2380.1373.8376.8
05/07/2025377.5379.2374.6379.2
05/08/2025380.6382.8375.8377.2
05/09/2025379.1380.1375.3377.7
05/12/2025379379.9366.1368.7
05/13/2025367.3370.9365.7366.5
05/14/2025364.2370.2362.6368.1
05/15/2025360364.6357.56363.7
05/16/2025366.1369.6362.9362.9
05/19/2025365.3371.1365.1371.1
05/20/2025372.5378.8370.1377.9
05/21/2025377.2380.6376.1380.6
05/22/2025379.2383.4378.4381.5
05/23/2025381.1384.8379.9381.7
05/27/2025382.6387.55381.6386.8
05/28/2025388389.7385.4385.4
05/29/2025385.6385.9376.9382.5
05/30/2025384.7391.2383.7388
06/02/2025388.4391.8387.4390.6
06/03/2025397.9398.3390390
06/04/2025390.5391.7387.7388.6
06/05/2025388.5389.7385387.3
06/06/2025387.8392.4385.9390.6
06/09/2025391.9392.1383.25384.6
06/10/2025386.4387.3382.9385.5
06/11/2025384.3386.8382.42385.3
06/12/2025389.4397.6385.2391.6
06/13/2025387.6399.3386.8398.2
06/16/2025396.8397.8394394.1
06/17/2025393.6396.2392.35396.2
06/18/2025398.2401.55397.6400.8
06/19/2025402404.7400.7402.2
06/20/2025401.6405.2401.3402
06/23/2025401.5404.2400.5401.1
06/24/2025401.1404397.9402.5
06/25/2025402.4405.8402402.1
06/26/2025401.6405.3400.8402.9
06/27/2025402.3407.9400.8400.9
06/30/2025402.1402.9397.3401.3
07/01/2025402408401.4406
07/02/2025406.9407.7393.6395.8
07/03/2025396.9405.4396.61405
07/04/2025405.6406.6402.3405.5
07/07/2025406.1407402.6404.1
07/08/2025402.3403.9398.15400.1
07/09/2025400.8402.7397.5402.7
07/10/2025404.5404.7400401.1
07/11/2025401.6404.3398.8401.1
07/14/2025401.9409.8401.3409.8
07/15/2025410.4410.4406.3407.8
07/16/2025407411.1406.8407.6
07/17/2025408.1412.9408.1412.1
07/18/2025413.2417.8413.2416.2
07/21/2025415.6425.5415.6424.5
07/22/2025423.2428.1422.9426.1
07/23/2025425.9429.8423.2428
07/24/2025426.4431.7426.4428
07/25/2025428.1428.8424.7428.5
07/28/2025429.7430421.1423.5
07/29/2025423.1425.5419.8425
07/30/2025425.6425.8421423.6
07/31/2025424.8426.7421.8425.4
08/01/2025425.7427423.3424
08/04/2025424.3426.8422.76425.3
08/05/2025425.2425.9416421.8
08/06/2025422.7422.7416.6421
08/07/2025420.6421.3409.4410.9
08/08/2025412.7413.6406.9406.9
08/11/2025409.6412.6408.2411.5
08/12/2025411.9414.91411.3412.8
08/13/2025413.1417412.3414.6
08/14/2025415.3415.9411.1414.1
08/15/2025415.1415.8411.6413.2
08/18/2025414.4415.6412.34415.6
08/19/2025417.1423.2414.1422
08/20/2025424.2427.8422427.2
08/21/2025428.3431.5426.8431.5
08/22/2025432432.1426.3426.3
08/26/2025427.7432.9424.6432
08/27/2025432.5432.5424427.1
08/28/2025428.5428.5417422.5
08/29/2025421.9424.5420.5422.7
09/01/2025434434.5429431
09/02/2025428.3429.55420.4424.9
09/03/2025423.8431.3420.1431.1
09/04/2025431.4440.37430.5438.8
09/05/2025439.7442.51434.7441
09/08/2025440.6445437.8440
09/09/2025442.2443.7437.5438.9
09/10/2025439.3440434.6435.2
09/11/2025436.8438.6434.5437.7
09/12/2025438.4439.1434.5438.9
09/15/2025441.3443.8437.9439.7
09/16/2025438.4440.1432.5438.6
09/17/2025441.7444.21439439.7
09/18/2025438.7439.4431.6433.3
09/19/2025431.8437.8430.7434.8
09/22/2025434.9437.3432.1432.1
09/23/2025432.4436.8430.9434.8
09/24/2025437.1438.6433.2433.2
09/25/2025431.6437.8429.1434.6
09/26/2025435.8442.5434.4441.4
09/29/2025440.5444.2439.51440.7
09/30/2025440.4448.9439.1445.5
10/01/2025443.1446.1429.7429.7
10/02/2025429.3452.4428.2452.4
10/03/2025453.6456.6443.5448.7
10/06/2025448.7453.2447.3449.5
10/07/2025450.2450.8430.1448.4
10/08/2025447.1451.9446.4447.5
10/09/2025443.8447.9439.4445.5
10/10/2025448.8449.8444.8446.5
10/13/2025448.9448.9444.48445.8
10/14/2025446.8451.8446.6448.5
10/15/2025449.4450.67442.1444.9
10/16/2025445.3446.5441.1443.1
10/17/2025442.5444.5438.5442.1
10/20/2025439.8443.3434.5443.3
10/21/2025444.8445.4442.6442.8
10/22/2025444450.3442448.2
10/23/2025449.3450.01443.4445.6
10/24/2025445.6456444455.4
10/27/2025455.7459.5454.2458.8
10/28/2025461.1461.6449.9459
10/29/2025458.2458.6452.88457.1
10/30/2025459.2462.9456.1462.9
10/31/2025463.6465.9459.4459.4
11/03/2025459.5460.3452.8454
11/04/2025454.6460.5448.7460.5
11/05/2025463.1467.5460.3466.3
11/06/2025467.4478.6464.9474.4
11/07/2025475476.7470.4474.3
11/10/2025472.3477.4466.3475.6
11/11/2025480480.9457.2461.9
11/12/2025457.7460.7445.7452.7
11/13/2025454.1455.6447.82451.3
11/14/2025449.8450.8437.25438.4
11/17/2025439.6440.8434.9437.5
11/18/2025437.1442.1435.2441.1
11/19/2025441.2445439439.5
11/20/2025439.3450.5439.2446.2
11/21/2025445.5454.3444.7452.5
11/24/2025454.2455.9446.6448.3
11/25/2025447.1448.5441.3445.1
11/26/2025451.8456.5445.6453.4
11/27/2025452.2458.3452.2455.2
11/28/2025456.3457450.3450.3
12/01/2025448.3454.9448.3453
12/02/2025455.6458.9454.4456.8
12/03/2025457.5458.8444.5450.9
12/04/2025449.9455.1448.8452
12/05/2025454.9458.19449.4453
12/08/2025452.2453.5449.8449.8
12/09/2025451452.4435.5440
12/10/2025440.8449.9440.8447.1
12/11/2025447.7448.5444.3446
12/12/2025443.4446.9438.9440.8
12/15/2025440.2442.9433.5439
12/16/2025439.9441.4436.37440.5
12/17/2025441.8442.6437.7438.9
12/18/2025440.7442.25437440.5
12/19/2025440.5443.2439.1442.1
12/22/2025440.5440.9434.6439
12/23/2025439.8441.3437.2438.3
12/24/2025439.3441.4437438
12/29/2025437.8440.8435.4440.3
12/30/2025440.5443.6438.1443.6
12/31/2025446.1446.2439.9441.8