282.70p+0.50 (+0.18%)18 Apr 2024, 07:55
Tesco PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|---|---|---|---|---|
Apr 18, 2024 | 283.80p | 285.00p | 281.40p | 282.70p | 13,120,964 |
Apr 17, 2024 | 278.90p | 283.80p | 277.50p | 282.20p | 13,408,288 |
Apr 16, 2024 | 283.70p | 285.30p | 280.20p | 280.80p | 58,037,065 |
Apr 15, 2024 | 284.10p | 287.00p | 283.40p | 286.30p | 15,873,246 |
Apr 12, 2024 | 282.60p | 286.70p | 280.70p | 282.90p | 25,554,004 |
Apr 11, 2024 | 295.30p | 297.70p | 278.35p | 282.00p | 59,610,125 |
Apr 10, 2024 | 284.70p | 306.10p | 284.00p | 297.00p | 32,244,705 |
Apr 9, 2024 | 286.90p | 288.50p | 284.70p | 287.50p | 22,460,366 |
Apr 8, 2024 | 289.60p | 290.70p | 287.10p | 288.00p | 17,711,285 |
Apr 5, 2024 | 290.30p | 290.77p | 286.70p | 289.60p | 14,723,698 |
Apr 4, 2024 | 293.20p | 295.64p | 291.10p | 292.30p | 15,753,043 |
Apr 3, 2024 | 294.10p | 295.80p | 292.50p | 293.60p | 22,271,657 |
Apr 2, 2024 | 296.80p | 298.40p | 294.00p | 294.90p | 14,076,530 |
Mar 28, 2024 | 298.60p | 300.10p | 296.60p | 296.60p | 18,348,123 |
Mar 27, 2024 | 297.70p | 300.05p | 296.35p | 298.20p | 10,287,004 |
Mar 26, 2024 | 292.40p | 297.40p | 292.40p | 296.80p | 11,464,741 |
Mar 25, 2024 | 294.20p | 295.10p | 293.10p | 293.70p | 11,545,048 |
Mar 22, 2024 | 292.80p | 295.80p | 292.42p | 294.20p | 21,654,732 |
Mar 21, 2024 | 286.00p | 292.80p | 286.00p | 292.00p | 17,952,465 |
Mar 20, 2024 | 285.70p | 287.00p | 284.20p | 285.70p | 12,123,864 |
Mar 19, 2024 | 287.00p | 288.90p | 286.30p | 287.70p | 41,664,330 |
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 |
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
Plus more useful investment content and occasional promotional offers.
Market Overview
UK 350 Risers and Fallers
Risers
Company | Price | % Chg |
---|---|---|
Hipgnosis Songs Fund Limited | 92.00 | 30.50 |
Wizz Air Holdings PLC | 2,118.00 | 6.59 |
International Consolidated Airlines Group S.A. | 169.80 | 5.66 |
Wood Group (John) PLC | 151.00 | 5.45 |
Prudential PLC | 722.80 | 4.42 |
Dr. Martens PLC | 69.85 | 4.25 |
Fallers
Company | Price | % Chg |
---|---|---|
Rentokil Initial PLC | 412.90 | -7.61 |
Dunelm Group PLC | 995.50 | -7.31 |
Future PLC | 631.50 | -4.39 |
Watches Of Switzerland Group PLC | 336.00 | -3.89 |
Vesuvius PLC | 457.50 | -3.68 |
Quilter PLC | 99.00 | -3.41 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.