Market data

Select a section

Tesco

(TSCO)
Sector: Personal Care, Drug and Grocery Stores
365.90p
-2.50p -0.68
Last updated: 14:36:05

Historic Prices - up to 10 years

Date Open High Low Close Volume
19/09/2024 371.30p 372.04p 363.40p 368.40p 3,045,806
18/09/2024 369.80p 370.70p 367.20p 368.40p 20,371,240
17/09/2024 372.20p 373.90p 369.20p 369.20p 16,521,351
16/09/2024 365.00p 370.95p 364.20p 370.60p 8,483,020
13/09/2024 369.00p 369.00p 362.30p 369.00p 16,505,803
12/09/2024 368.90p 370.10p 367.00p 369.00p 11,138,013
11/09/2024 367.40p 368.10p 365.40p 366.70p 10,905,213
10/09/2024 369.00p 369.50p 364.90p 367.60p 14,327,830
09/09/2024 368.50p 369.70p 364.20p 368.70p 14,930,970
06/09/2024 365.00p 368.10p 364.70p 366.60p 20,813,224
05/09/2024 360.40p 368.00p 360.40p 366.20p 13,263,031
04/09/2024 359.20p 364.30p 359.20p 362.90p 24,144,787
03/09/2024 358.30p 363.20p 356.80p 361.70p 12,325,847
02/09/2024 354.70p 356.90p 353.19p 353.70p 15,097,132
30/08/2024 353.40p 354.60p 351.40p 353.70p 21,886,617
29/08/2024 350.40p 353.20p 348.90p 352.50p 11,382,532
28/08/2024 348.00p 350.70p 345.10p 348.30p 20,739,444
27/08/2024 348.80p 351.90p 348.26p 351.70p 10,057,985
26/08/2024 341.20p 347.40p 340.50p 346.60p 19,689,173
23/08/2024 341.20p 347.40p 340.50p 346.60p 19,689,173
22/08/2024 341.20p 347.40p 340.50p 346.60p 19,689,173
21/08/2024 339.00p 340.80p 337.70p 339.80p 21,745,158
20/08/2024 340.50p 341.60p 337.90p 338.80p 10,354,145
19/08/2024 341.40p 343.45p 339.99p 341.40p 6,456,388
16/08/2024 341.50p 342.30p 339.70p 341.20p 10,492,148
15/08/2024 341.50p 342.00p 338.60p 341.20p 10,661,181
14/08/2024 336.50p 340.60p 336.40p 340.60p 20,408,864
13/08/2024 333.80p 338.00p 333.40p 335.00p 17,358,635
12/08/2024 331.70p 333.90p 330.88p 333.50p 13,428,752
09/08/2024 328.50p 331.10p 326.20p 330.50p 16,180,747
08/08/2024 328.60p 329.30p 325.40p 329.00p 27,818,237
07/08/2024 321.60p 329.30p 321.60p 329.30p 21,229,316
06/08/2024 322.20p 322.60p 316.70p 320.20p 35,115,483
05/08/2024 321.20p 324.80p 318.80p 321.10p 19,328,641
02/08/2024 327.40p 328.90p 322.80p 326.70p 16,887,854
01/08/2024 331.20p 335.20p 330.00p 330.10p 16,552,514
31/07/2024 331.90p 334.30p 330.50p 331.60p 16,269,199
30/07/2024 330.00p 332.80p 328.40p 331.70p 10,442,087
29/07/2024 330.00p 333.70p 328.16p 330.90p 10,442,493
26/07/2024 325.10p 328.60p 323.35p 325.60p 15,946,784
25/07/2024 325.60p 327.10p 323.40p 325.60p 8,202,396
24/07/2024 322.90p 327.30p 321.80p 327.20p 12,812,040
23/07/2024 326.50p 327.00p 324.68p 325.90p 17,803,595
22/07/2024 326.80p 327.80p 325.00p 326.20p 7,521,524
19/07/2024 324.10p 326.00p 319.60p 326.00p 10,216,180
18/07/2024 323.50p 324.90p 319.60p 324.90p 19,339,816
17/07/2024 318.40p 321.60p 316.30p 321.60p 31,078,821
16/07/2024 314.70p 319.80p 312.80p 318.90p 13,011,868
15/07/2024 317.50p 320.30p 314.60p 315.70p 11,506,716
12/07/2024 315.90p 318.30p 312.10p 318.30p 14,951,067
11/07/2024 311.70p 314.00p 308.70p 314.00p 10,219,108
10/07/2024 309.60p 311.30p 306.50p 310.60p 8,074,597
09/07/2024 309.60p 312.90p 307.30p 308.40p 10,167,948
08/07/2024 311.30p 312.90p 305.80p 309.40p 8,518,273
05/07/2024 307.90p 311.30p 305.80p 311.00p 17,150,905
04/07/2024 304.40p 308.90p 302.30p 307.70p 9,301,300
03/07/2024 305.70p 308.20p 302.90p 304.20p 12,350,116
02/07/2024 306.80p 309.20p 302.90p 304.40p 18,292,664
01/07/2024 308.20p 310.50p 306.40p 307.30p 12,179,130
28/06/2024 308.00p 310.60p 305.50p 306.00p 36,898,503
27/06/2024 307.70p 309.60p 305.70p 306.50p 26,755,231
26/06/2024 307.90p 311.10p 307.20p 307.60p 30,527,903
25/06/2024 308.00p 310.40p 305.90p 307.60p 22,866,494
24/06/2024 308.20p 311.40p 307.90p 308.40p 20,583,661
21/06/2024 307.70p 310.80p 305.30p 308.60p 36,204,284
20/06/2024 309.20p 310.80p 305.90p 308.90p 12,831,012
19/06/2024 309.40p 310.40p 307.70p 308.90p 7,626,226
18/06/2024 308.70p 312.30p 307.43p 309.30p 14,903,781
17/06/2024 313.10p 313.90p 305.00p 307.00p 18,592,350
14/06/2024 303.00p 311.70p 301.46p 310.20p 27,354,665
13/06/2024 302.40p 304.20p 300.75p 302.50p 12,990,467
12/06/2024 303.90p 305.50p 300.40p 302.10p 26,600,544
11/06/2024 306.90p 309.30p 300.90p 302.30p 48,847,928
10/06/2024 305.80p 309.50p 304.00p 305.80p 16,720,601
07/06/2024 309.90p 312.00p 306.70p 307.60p 30,423,145
06/06/2024 309.40p 311.90p 303.60p 309.60p 27,497,443
05/06/2024 313.90p 315.50p 309.80p 310.00p 18,342,621
04/06/2024 312.00p 314.20p 310.50p 312.00p 18,812,048
03/06/2024 314.30p 315.90p 310.30p 312.10p 16,488,917
31/05/2024 311.80p 313.40p 309.30p 311.00p 39,358,568
30/05/2024 307.80p 312.70p 305.90p 311.50p 19,908,641
29/05/2024 311.50p 313.50p 308.90p 309.10p 15,463,421
28/05/2024 315.00p 316.00p 310.30p 311.10p 19,263,263
27/05/2024 310.10p 316.10p 308.00p 315.00p 34,574,467
24/05/2024 310.10p 316.10p 308.00p 315.00p 34,574,467
23/05/2024 312.10p 314.00p 309.80p 312.30p 35,327,891
22/05/2024 311.60p 315.20p 309.90p 312.00p 17,801,720
21/05/2024 309.80p 312.80p 308.00p 311.90p 15,699,501
20/05/2024 311.40p 314.45p 310.40p 310.40p 13,207,974
17/05/2024 306.50p 311.70p 305.80p 310.90p 17,499,146
16/05/2024 302.00p 312.60p 300.30p 306.70p 14,737,086
15/05/2024 313.70p 314.90p 309.80p 310.70p 46,749,261
14/05/2024 312.60p 314.75p 310.70p 313.90p 29,503,594
13/05/2024 311.00p 314.00p 309.20p 312.60p 23,690,758
10/05/2024 309.80p 313.17p 308.10p 311.70p 10,747,941
09/05/2024 308.20p 312.00p 305.90p 310.20p 36,581,337
08/05/2024 305.90p 309.70p 304.80p 307.80p 10,520,085
07/05/2024 301.70p 307.30p 300.90p 304.30p 16,121,216
06/05/2024 300.20p 302.20p 297.60p 298.30p 11,224,800
03/05/2024 300.20p 302.20p 297.60p 298.30p 11,224,535
02/05/2024 300.50p 302.26p 298.10p 299.80p 24,214,271
01/05/2024 296.50p 300.00p 295.60p 300.00p 12,082,014
30/04/2024 294.50p 297.20p 287.10p 296.30p 21,837,036
29/04/2024 289.60p 295.20p 288.20p 292.00p 16,777,853
26/04/2024 290.80p 292.70p 286.70p 288.90p 9,178,489
25/04/2024 291.80p 292.20p 288.10p 289.80p 11,216,490
24/04/2024 292.80p 294.20p 290.90p 291.40p 10,161,201
23/04/2024 293.00p 296.40p 293.00p 293.00p 31,357,706
22/04/2024 285.30p 292.70p 285.30p 291.10p 11,294,127
19/04/2024 281.40p 282.45p 279.30p 281.40p 8,406,079
18/04/2024 283.80p 285.00p 281.40p 282.70p 9,732,739
17/04/2024 278.90p 283.80p 277.50p 282.20p 9,349,116
16/04/2024 283.70p 285.30p 280.20p 280.80p 54,613,268
15/04/2024 284.10p 287.00p 283.40p 286.30p 12,935,827
12/04/2024 282.60p 286.70p 280.70p 282.90p 18,209,347
11/04/2024 295.30p 297.70p 278.35p 282.00p 40,275,634
10/04/2024 284.70p 306.10p 284.00p 297.00p 26,421,713
09/04/2024 286.90p 288.50p 284.70p 287.50p 19,421,202
08/04/2024 289.60p 290.70p 287.10p 288.00p 11,963,004
05/04/2024 290.30p 290.77p 286.70p 289.60p 11,434,001
04/04/2024 293.20p 295.65p 291.10p 292.30p 12,587,325
03/04/2024 294.10p 295.80p 292.50p 293.60p 19,531,937
02/04/2024 296.80p 298.40p 294.00p 294.90p 10,758,805
01/04/2024 298.60p 300.10p 296.60p 296.60p 13,716,395
29/03/2024 298.60p 300.10p 296.60p 296.60p 13,716,395
28/03/2024 298.60p 300.10p 296.60p 296.60p 13,692,439
27/03/2024 297.70p 300.05p 296.34p 298.20p 7,632,931
26/03/2024 292.40p 297.40p 292.40p 296.80p 8,494,689
25/03/2024 294.20p 295.10p 293.10p 293.70p 7,241,086
22/03/2024 292.80p 295.80p 292.42p 294.20p 15,834,954
21/03/2024 286.00p 292.80p 286.00p 292.00p 16,307,785
20/03/2024 285.70p 287.00p 284.20p 285.70p 11,120,032
19/03/2024 287.00p 288.90p 286.30p 287.70p 40,098,552

Market data

Select a section