- Share Prices
Tesco PLC (TSCO)
288.90p+1.10 (+0.38%)19 Mar 2024, 08:05
Tesco PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
Mar 18, 2024 | 287.80p | 288.40p | 285.40p | 287.80p | 9,211,811 |
Mar 15, 2024 | 286.30p | 288.90p | 285.30p | 287.60p | 36,549,631 |
Mar 14, 2024 | 286.70p | 287.60p | 285.10p | 286.10p | 11,658,373 |
Mar 13, 2024 | 286.40p | 286.60p | 283.60p | 286.00p | 17,848,967 |
Mar 12, 2024 | 284.00p | 286.00p | 282.80p | 285.80p | 24,801,547 |
Mar 11, 2024 | 285.10p | 286.60p | 282.20p | 282.20p | 33,775,456 |
Mar 8, 2024 | 284.70p | 286.40p | 282.90p | 286.20p | 10,986,946 |
Mar 7, 2024 | 280.00p | 284.40p | 280.00p | 283.70p | 46,615,901 |
Mar 6, 2024 | 276.60p | 282.20p | 276.16p | 280.40p | 34,515,370 |
Mar 5, 2024 | 275.00p | 276.30p | 272.80p | 276.30p | 25,660,600 |
Mar 4, 2024 | 277.10p | 277.10p | 273.60p | 275.90p | 15,338,005 |
Mar 1, 2024 | 280.10p | 281.50p | 277.10p | 277.60p | 20,408,217 |
Feb 29, 2024 | 278.20p | 280.90p | 277.50p | 278.80p | 21,705,224 |
Feb 28, 2024 | 278.90p | 280.70p | 275.56p | 277.30p | 23,160,314 |
Feb 27, 2024 | 278.10p | 280.30p | 275.80p | 277.60p | 12,826,350 |
Feb 26, 2024 | 279.50p | 280.00p | 277.40p | 278.50p | 14,325,758 |
Feb 23, 2024 | 276.80p | 279.70p | 276.80p | 279.70p | 15,990,333 |
Feb 22, 2024 | 284.00p | 284.30p | 275.90p | 276.80p | 20,826,795 |
Feb 21, 2024 | 285.60p | 288.80p | 283.10p | 285.50p | 18,231,402 |
Feb 20, 2024 | 281.20p | 285.30p | 281.20p | 284.50p | 11,066,121 |
Feb 19, 2024 | 279.50p | 281.50p | 278.60p | 281.10p | 27,436,672 |
Feb 16, 2024 | 276.60p | 280.10p | 275.64p | 279.60p | 40,962,745 |
Feb 15, 2024 | 278.10p | 278.40p | 274.00p | 276.20p | 22,333,755 |
Feb 14, 2024 | 275.70p | 278.80p | 275.70p | 277.20p | 17,059,908 |
Feb 13, 2024 | 278.80p | 279.20p | 272.30p | 273.70p | 24,051,116 |
Feb 12, 2024 | 281.30p | 281.80p | 278.00p | 279.60p | 13,404,103 |
Feb 9, 2024 | 284.50p | 287.20p | 279.90p | 280.50p | 14,468,326 |
Feb 8, 2024 | 280.10p | 282.90p | 278.90p | 280.40p | 14,538,147 |
Feb 7, 2024 | 290.20p | 290.60p | 280.00p | 280.00p | 20,561,150 |
Feb 6, 2024 | 291.20p | 293.20p | 287.90p | 289.90p | 10,955,424 |
Feb 5, 2024 | 290.80p | 294.20p | 289.70p | 289.80p | 27,142,587 |
Feb 2, 2024 | 287.00p | 293.00p | 285.59p | 290.80p | 47,106,808 |
Feb 1, 2024 | 286.00p | 288.10p | 281.10p | 282.90p | 24,091,596 |
Jan 31, 2024 | 292.60p | 292.70p | 286.00p | 286.60p | 23,820,605 |
Jan 30, 2024 | 292.90p | 293.90p | 289.74p | 292.10p | 20,629,925 |
Jan 29, 2024 | 294.00p | 295.80p | 292.50p | 292.50p | 28,189,066 |
Jan 26, 2024 | 298.40p | 299.80p | 291.40p | 293.50p | 49,114,438 |
Jan 25, 2024 | 297.40p | 300.40p | 297.18p | 298.80p | 29,401,444 |
Jan 24, 2024 | 297.60p | 299.76p | 296.50p | 298.80p | 14,405,901 |
Jan 23, 2024 | 299.10p | 299.90p | 298.10p | 298.80p | 20,268,686 |
Jan 22, 2024 | 297.50p | 298.40p | 296.20p | 298.40p | 18,313,358 |
Jan 19, 2024 | 297.10p | 299.00p | 294.65p | 296.00p | 29,823,297 |
Jan 18, 2024 | 298.60p | 301.00p | 295.40p | 296.10p | 14,761,773 |
Jan 17, 2024 | 300.80p | 301.50p | 297.60p | 299.60p | 24,082,825 |
Jan 16, 2024 | 300.00p | 303.00p | 299.10p | 302.30p | 54,394,310 |
Jan 15, 2024 | 298.00p | 301.80p | 296.24p | 300.60p | 22,434,800 |
Jan 12, 2024 | 293.60p | 298.10p | 293.20p | 296.90p | 31,744,984 |
Jan 11, 2024 | 301.60p | 303.60p | 292.20p | 292.40p | 38,982,889 |
Jan 10, 2024 | 299.00p | 299.00p | 294.50p | 296.40p | 41,901,591 |
Jan 9, 2024 | 302.60p | 303.70p | 300.00p | 300.50p | 13,630,120 |