1. Share Prices

  2. Tesco PLC (TSCO)

298.30p-1.50 (-0.50%)03 May 2024, 19:09
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tesco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
May 3, 2024300.20p302.20p297.60p298.30p11,224,819
May 2, 2024300.50p302.26p298.10p299.80p24,214,238
May 1, 2024296.50p299.30p299.30p300.00p2,186,459
Apr 30, 2024294.50p297.20p287.10p296.30p21,836,963
Apr 29, 2024289.60p295.20p288.20p292.00p16,779,176
Apr 26, 2024290.80p292.70p286.70p288.90p11,207,401
Apr 25, 2024291.80p292.20p288.10p289.80p22,889,283
Apr 24, 2024292.80p294.20p290.90p291.40p11,929,766
Apr 23, 2024293.00p296.40p293.00p293.00p55,430,141
Apr 22, 2024285.30p292.70p285.30p291.10p13,901,835
Apr 19, 2024281.40p282.45p279.30p281.40p10,187,880
Apr 18, 2024283.80p285.00p281.40p282.70p13,120,964
Apr 17, 2024278.90p283.80p277.50p282.20p13,408,288
Apr 16, 2024283.70p285.30p280.20p280.80p58,037,065
Apr 15, 2024284.10p287.00p283.40p286.30p15,873,246
Apr 12, 2024282.60p286.70p280.70p282.90p25,554,004
Apr 11, 2024295.30p297.70p278.35p282.00p59,610,125
Apr 10, 2024284.70p306.10p284.00p297.00p32,244,705
Apr 9, 2024286.90p288.50p284.70p287.50p22,460,366
Apr 8, 2024289.60p290.70p287.10p288.00p17,711,285
Apr 5, 2024290.30p290.77p286.70p289.60p14,723,698
Apr 4, 2024293.20p295.64p291.10p292.30p15,753,043
Apr 3, 2024294.10p295.80p292.50p293.60p22,271,657
Apr 2, 2024296.80p298.40p294.00p294.90p14,076,530
Mar 28, 2024298.60p300.10p296.60p296.60p18,348,123
Mar 27, 2024297.70p300.05p296.35p298.20p10,287,004
Mar 26, 2024292.40p297.40p292.40p296.80p11,464,741
Mar 25, 2024294.20p295.10p293.10p293.70p11,545,048
Mar 22, 2024292.80p295.80p292.42p294.20p21,654,732
Mar 21, 2024286.00p292.80p286.00p292.00p17,952,465
Mar 20, 2024285.70p287.00p284.20p285.70p12,123,864
Mar 19, 2024287.00p288.90p286.30p287.70p41,664,330
Mar 18, 2024287.80p288.40p285.40p287.80p9,211,811
Mar 15, 2024286.30p288.90p285.30p287.60p36,549,631
Mar 14, 2024286.70p287.60p285.10p286.10p11,658,373
Mar 13, 2024286.40p286.60p283.60p286.00p17,848,967
Mar 12, 2024284.00p286.00p282.80p285.80p24,801,547
Mar 11, 2024285.10p286.60p282.20p282.20p33,775,456
Mar 8, 2024284.70p286.40p282.90p286.20p10,986,946
Mar 7, 2024280.00p284.40p280.00p283.70p46,615,901
Mar 6, 2024276.60p282.20p276.16p280.40p34,515,370
Mar 5, 2024275.00p276.30p272.80p276.30p25,660,600
Mar 4, 2024277.10p277.10p273.60p275.90p15,338,005
Mar 1, 2024280.10p281.50p277.10p277.60p20,408,217
Feb 29, 2024278.20p280.90p277.50p278.80p21,705,224
Feb 28, 2024278.90p280.70p275.56p277.30p23,160,314
Feb 27, 2024278.10p280.30p275.80p277.60p12,826,350
Feb 26, 2024279.50p280.00p277.40p278.50p14,325,758
Feb 23, 2024276.80p279.70p276.80p279.70p15,990,333
Feb 22, 2024284.00p284.30p275.90p276.80p20,826,795
123456
Showing 1 to 50 of 252

Receive our
daily news email

Subscribe to the latest investing news by entering your email address below

You can opt out at any time.

For five days a week you will get

  • The latest company news
  • Insight into investment trends
  • Round-up of director's buys and sells
  • Articles from Shares magazine
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
02 May 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Trainline PLC320.806.58
Phoenix Group Holdings PLC519.506.45
Tritax Eurobox PLC59.705.66
Vistry Group PLC1,287.005.06
Berkeley Group Holdings (The) PLC5,040.004.96
Genus PLC1,868.004.71

Fallers

CompanyPrice% Chg
Tbc Bank Group PLC2,995.00-8.55
Bank Of Georgia Group PLC4,725.00-7.17
Hiscox LTD1,114.00-5.19
Watches Of Switzerland Group PLC332.00-3.77
Rhi Magnesita N.V.3,555.00-3.13
4Imprint Group PLC6,080.00-2.88
Risers/fallers data from previous trading day.