Shares Magazine
359.90p+5.30 (+1.49%)22 Apr 2025, 17:28
Tesco PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| Apr 17, 2025 | 343.60p | 355.30p | 343.60p | 354.60p | 21,422,613 |
| Apr 16, 2025 | 346.00p | 350.05p | 344.90p | 345.60p | 21,873,636 |
| Apr 15, 2025 | 337.80p | 345.90p | 337.23p | 345.50p | 36,426,515 |
| Apr 14, 2025 | 332.00p | 337.70p | 330.00p | 336.40p | 22,515,468 |
| Apr 11, 2025 | 317.40p | 328.10p | 314.90p | 327.70p | 31,430,099 |
| Apr 10, 2025 | 320.00p | 326.50p | 310.30p | 314.60p | 49,332,461 |
| Apr 9, 2025 | 334.90p | 336.84p | 328.70p | 335.20p | 22,844,143 |
| Apr 8, 2025 | 328.00p | 338.40p | 323.80p | 337.40p | 17,610,598 |
| Apr 7, 2025 | 337.90p | 339.60p | 325.50p | 327.10p | 24,107,834 |
| Apr 4, 2025 | 346.30p | 350.10p | 340.00p | 340.00p | 20,674,211 |
| Apr 3, 2025 | 333.20p | 347.20p | 331.79p | 345.60p | 30,187,474 |
| Apr 2, 2025 | 329.10p | 332.30p | 328.70p | 331.10p | 12,132,094 |
| Apr 1, 2025 | 332.90p | 334.70p | 321.50p | 330.00p | 16,470,937 |
| Mar 31, 2025 | 330.00p | 333.30p | 327.33p | 332.30p | 16,215,499 |
| Mar 28, 2025 | 329.10p | 335.40p | 328.70p | 332.30p | 26,757,573 |
| Mar 27, 2025 | 333.10p | 336.00p | 327.10p | 329.30p | 13,235,091 |
| Mar 26, 2025 | 330.60p | 334.10p | 329.90p | 332.70p | 41,366,790 |
| Mar 25, 2025 | 327.60p | 330.20p | 326.20p | 329.80p | 45,545,102 |
| Mar 24, 2025 | 324.80p | 326.50p | 322.00p | 325.80p | 14,487,396 |
| Mar 21, 2025 | 324.70p | 326.20p | 320.60p | 325.60p | 44,763,361 |
| Mar 20, 2025 | 321.00p | 324.60p | 319.50p | 324.00p | 29,155,654 |
| Mar 19, 2025 | 325.30p | 326.20p | 318.90p | 321.30p | 21,992,832 |
| Mar 18, 2025 | 326.60p | 329.20p | 321.80p | 326.10p | 20,839,892 |
| Mar 17, 2025 | 338.30p | 339.06p | 321.80p | 324.20p | 44,177,939 |
| Mar 14, 2025 | 371.70p | 371.70p | 337.87p | 339.20p | 36,864,637 |
| Mar 13, 2025 | 372.90p | 376.20p | 369.40p | 371.50p | 11,345,779 |
| Mar 12, 2025 | 371.90p | 375.00p | 369.30p | 375.00p | 9,988,515 |
| Mar 11, 2025 | 377.00p | 378.30p | 368.60p | 370.00p | 24,816,684 |
| Mar 10, 2025 | 380.80p | 382.20p | 377.50p | 378.10p | 36,151,878 |
| Mar 7, 2025 | 376.20p | 380.10p | 372.40p | 380.10p | 9,108,570 |
| Mar 6, 2025 | 381.40p | 381.40p | 371.60p | 375.90p | 24,988,853 |
| Mar 5, 2025 | 386.20p | 387.80p | 379.00p | 379.00p | 51,508,867 |
| Mar 4, 2025 | 377.20p | 389.33p | 376.70p | 388.70p | 26,635,201 |
| Mar 3, 2025 | 380.00p | 380.60p | 375.20p | 378.00p | 18,746,285 |
| Feb 28, 2025 | 378.30p | 382.10p | 377.44p | 380.20p | 19,236,085 |
| Feb 27, 2025 | 375.80p | 381.30p | 374.90p | 379.40p | 9,043,656 |
| Feb 26, 2025 | 376.60p | 379.10p | 376.10p | 378.10p | 10,126,303 |
| Feb 25, 2025 | 375.50p | 377.40p | 373.62p | 375.50p | 20,791,283 |
| Feb 24, 2025 | 375.90p | 376.40p | 372.00p | 376.10p | 29,891,123 |
| Feb 21, 2025 | 375.40p | 377.80p | 372.90p | 374.10p | 21,949,507 |
| Feb 20, 2025 | 381.70p | 382.60p | 374.00p | 374.80p | 28,276,910 |
| Feb 19, 2025 | 382.20p | 385.10p | 379.80p | 380.90p | 14,086,530 |
| Feb 18, 2025 | 393.30p | 394.20p | 382.30p | 382.30p | 23,268,121 |
| Feb 17, 2025 | 396.40p | 397.10p | 394.10p | 397.00p | 6,494,760 |
| Feb 14, 2025 | 395.90p | 397.00p | 393.10p | 396.60p | 22,063,873 |
| Feb 13, 2025 | 396.20p | 397.60p | 393.00p | 395.40p | 7,892,845 |
| Feb 12, 2025 | 393.20p | 395.30p | 389.60p | 392.90p | 8,330,220 |
| Feb 11, 2025 | 391.00p | 398.10p | 390.20p | 394.50p | 21,900,014 |
| Feb 10, 2025 | 387.00p | 391.00p | 387.00p | 389.80p | 11,537,072 |
| Feb 7, 2025 | 386.00p | 389.50p | 386.00p | 387.30p | 8,884,497 |
Most Read
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 |
|---|---|---|
| Wizz Air Holdings PLC | 1,555.00 | 6.51 |
| Itv PLC | 78.80 | 4.37 |
| THG PLC | 29.04 | 4.24 |
| Burberry Group PLC | 679.60 | 3.88 |
| Watches Of Switzerland Group PLC | 364.20 | 3.76 |
| Bunzl PLC | 2,370.00 | 3.58 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| Discoverie Group PLC | 520.00 | -7.14 |
| Mobico Group PLC | 56.95 | -6.18 |
| Senior PLC | 118.60 | -6.02 |
| Auction Technology Group PLC | 567.00 | -5.66 |
| Wh Smith PLC | 888.00 | -4.62 |
| Dcc PLC | 4,754.00 | -4.54 |
Risers/fallers data from previous trading day. Today's data available from 8:15am.