- Share Prices
Tesco PLC (TSCO)
312.60p+1.70 (+0.55%)20 May 2024, 14:16
Tesco PLC Historic Prices
Date | Open | High | Low | Close | Volume |
---|
May 17, 2024 | 306.50p | 311.70p | 305.80p | 310.90p | 19,448,547 |
May 16, 2024 | 302.00p | 312.60p | 300.30p | 306.70p | 14,737,096 |
May 15, 2024 | 313.70p | 314.90p | 309.80p | 310.70p | 46,749,274 |
May 14, 2024 | 312.60p | 314.75p | 310.70p | 313.90p | 29,503,599 |
May 13, 2024 | 311.00p | 314.00p | 309.20p | 312.60p | 23,690,751 |
May 10, 2024 | 309.80p | 313.17p | 308.10p | 311.70p | 10,747,938 |
May 9, 2024 | 308.20p | 312.00p | 305.90p | 310.20p | 36,581,337 |
May 8, 2024 | 305.90p | 309.70p | 304.80p | 307.80p | 10,785,317 |
May 7, 2024 | 301.70p | 307.30p | 300.90p | 304.30p | 16,121,251 |
May 3, 2024 | 300.20p | 302.20p | 297.60p | 298.30p | 11,224,819 |
May 2, 2024 | 300.50p | 302.26p | 298.10p | 299.80p | 24,214,238 |
May 1, 2024 | 296.50p | 299.30p | 299.30p | 300.00p | 2,186,459 |
Apr 30, 2024 | 294.50p | 297.20p | 287.10p | 296.30p | 21,836,963 |
Apr 29, 2024 | 289.60p | 295.20p | 288.20p | 292.00p | 16,779,176 |
Apr 26, 2024 | 290.80p | 292.70p | 286.70p | 288.90p | 11,207,401 |
Apr 25, 2024 | 291.80p | 292.20p | 288.10p | 289.80p | 22,889,283 |
Apr 24, 2024 | 292.80p | 294.20p | 290.90p | 291.40p | 11,929,766 |
Apr 23, 2024 | 293.00p | 296.40p | 293.00p | 293.00p | 55,430,141 |
Apr 22, 2024 | 285.30p | 292.70p | 285.30p | 291.10p | 13,901,835 |
Apr 19, 2024 | 281.40p | 282.45p | 279.30p | 281.40p | 10,187,880 |
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 |