288.90p+1.10 (+0.38%)19 Mar 2024, 08:05
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.

Tesco PLC Historic Prices

 
     
DateOpenHighLowCloseVolume
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
Feb 21, 2024285.60p288.80p283.10p285.50p18,231,402
Feb 20, 2024281.20p285.30p281.20p284.50p11,066,121
Feb 19, 2024279.50p281.50p278.60p281.10p27,436,672
Feb 16, 2024276.60p280.10p275.64p279.60p40,962,745
Feb 15, 2024278.10p278.40p274.00p276.20p22,333,755
Feb 14, 2024275.70p278.80p275.70p277.20p17,059,908
Feb 13, 2024278.80p279.20p272.30p273.70p24,051,116
Feb 12, 2024281.30p281.80p278.00p279.60p13,404,103
Feb 9, 2024284.50p287.20p279.90p280.50p14,468,326
Feb 8, 2024280.10p282.90p278.90p280.40p14,538,147
Feb 7, 2024290.20p290.60p280.00p280.00p20,561,150
Feb 6, 2024291.20p293.20p287.90p289.90p10,955,424
Feb 5, 2024290.80p294.20p289.70p289.80p27,142,587
Feb 2, 2024287.00p293.00p285.59p290.80p47,106,808
Feb 1, 2024286.00p288.10p281.10p282.90p24,091,596
Jan 31, 2024292.60p292.70p286.00p286.60p23,820,605
Jan 30, 2024292.90p293.90p289.74p292.10p20,629,925
Jan 29, 2024294.00p295.80p292.50p292.50p28,189,066
Jan 26, 2024298.40p299.80p291.40p293.50p49,114,438
Jan 25, 2024297.40p300.40p297.18p298.80p29,401,444
Jan 24, 2024297.60p299.76p296.50p298.80p14,405,901
Jan 23, 2024299.10p299.90p298.10p298.80p20,268,686
Jan 22, 2024297.50p298.40p296.20p298.40p18,313,358
Jan 19, 2024297.10p299.00p294.65p296.00p29,823,297
Jan 18, 2024298.60p301.00p295.40p296.10p14,761,773
Jan 17, 2024300.80p301.50p297.60p299.60p24,082,825
Jan 16, 2024300.00p303.00p299.10p302.30p54,394,310
Jan 15, 2024298.00p301.80p296.24p300.60p22,434,800
Jan 12, 2024293.60p298.10p293.20p296.90p31,744,984
Jan 11, 2024301.60p303.60p292.20p292.40p38,982,889
Jan 10, 2024299.00p299.00p294.50p296.40p41,901,591
Jan 9, 2024302.60p303.70p300.00p300.50p13,630,120
Showing 1 to 50 of 252