1. Share Prices

  2. Tesco PLC (TSCO)

363.40p-2.10 (-0.57%)20 Sep 2024, 17:03
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
Sep 20, 2024364.20p367.70p362.60p363.40p38,186,916
Sep 19, 2024371.30p372.04p363.40p365.50p15,530,566
Sep 18, 2024369.80p370.70p367.20p368.40p20,371,244
Sep 17, 2024372.20p373.90p369.20p369.20p16,521,362
Sep 16, 2024365.00p370.95p364.20p370.60p8,483,250
Sep 13, 2024369.00p369.00p362.30p364.50p16,507,115
Sep 12, 2024368.90p370.10p367.00p369.00p11,139,060
Sep 11, 2024367.40p368.10p365.40p366.70p10,905,224
Sep 10, 2024369.00p369.50p364.90p367.60p18,710,867
Sep 9, 2024368.50p369.70p364.20p368.70p14,930,991
Sep 6, 2024365.00p368.10p364.70p366.60p20,813,236
Sep 5, 2024360.40p368.00p360.40p366.20p15,396,646
Sep 4, 2024359.20p364.30p359.20p362.90p24,144,791
Sep 3, 2024358.30p363.20p356.80p361.70p12,325,883
Sep 2, 2024354.70p356.90p353.19p356.10p15,097,148
Aug 30, 2024353.40p354.60p351.40p353.70p21,920,385
Aug 29, 2024350.40p353.20p348.90p352.50p11,382,538
Aug 28, 2024348.00p350.70p345.10p348.30p20,739,456
Aug 27, 2024348.80p351.90p348.26p351.70p10,058,006
Aug 23, 2024347.40p349.90p345.90p349.10p16,604,725
Aug 22, 2024341.20p347.40p340.50p346.60p19,689,185
Aug 21, 2024339.00p340.80p337.70p339.80p21,745,163
Aug 20, 2024340.50p341.60p337.90p338.80p10,354,150
Aug 19, 2024341.40p343.45p339.99p341.40p6,456,401
Aug 16, 2024341.50p342.30p339.70p341.20p10,492,149
Aug 15, 2024341.50p342.00p338.60p341.20p19,894,097
Aug 14, 2024336.50p340.60p336.40p340.60p20,408,866
Aug 13, 2024333.80p338.00p333.40p335.00p17,358,639
Aug 12, 2024331.70p333.90p330.88p333.50p13,428,754
Aug 9, 2024328.50p331.10p326.20p330.50p16,180,745
Aug 8, 2024328.60p329.30p325.40p329.00p27,818,236
Aug 7, 2024321.60p329.30p321.60p329.30p21,229,324
Aug 6, 2024322.20p322.60p316.70p320.20p35,115,485
Aug 5, 2024321.20p324.80p318.80p321.10p19,328,649
Aug 2, 2024327.40p328.90p322.80p326.70p16,887,949
Aug 1, 2024331.20p335.20p330.00p330.10p16,552,518
Jul 31, 2024331.90p334.30p330.50p331.60p16,269,206
Jul 30, 2024330.00p332.80p328.40p331.70p19,476,095
Jul 29, 2024330.00p333.70p328.16p330.90p10,442,507
Jul 26, 2024325.10p328.60p323.35p327.10p15,946,792
Jul 25, 2024325.60p327.10p323.40p325.60p8,202,402
Jul 24, 2024322.90p327.30p321.80p327.20p12,812,039
Jul 23, 2024326.50p327.00p324.68p325.90p24,617,223
Jul 22, 2024326.80p327.80p325.00p326.20p7,915,015
Jul 19, 2024324.10p326.00p319.60p326.00p10,216,174
Jul 18, 2024323.50p324.90p319.60p324.90p19,339,842
Jul 17, 2024318.40p321.60p316.30p321.60p31,080,099
Jul 16, 2024314.70p319.80p312.80p318.90p13,011,920
Jul 15, 2024317.50p320.30p314.60p315.70p11,506,729
Jul 12, 2024315.90p318.30p312.10p318.30p14,951,071
123456
Showing 1 to 50 of 253

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:
19 Sep 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Volution Group PLC608.009.75
Essentra PLC148.802.62
Hammerson PLC31.241.63
Ip Group PLC48.501.57
Apax Global Alpha Limited147.201.52
Centamin PLC153.601.39

Fallers

CompanyPrice% Chg
Dr. Martens PLC51.65-19.42
Close Brothers Group PLC431.00-13.45
Bridgepoint Group PLC339.60-11.38
Johnson Matthey PLC1,470.00-8.53
Dowlais Group PLC58.55-7.21
Coats Group PLC98.60-5.37
Risers/fallers data from previous trading day.