Shares Magazine
375.00p+5.00 (+1.35%)12 Mar 2025, 18:15
Tesco PLC Historic Prices
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 |
| Feb 6, 2025 | 389.30p | 391.80p | 387.00p | 387.00p | 11,638,855 |
| Feb 5, 2025 | 376.10p | 387.80p | 375.60p | 387.60p | 25,475,779 |
| Feb 4, 2025 | 372.10p | 377.60p | 370.90p | 377.40p | 11,475,897 |
| Feb 3, 2025 | 369.10p | 372.80p | 369.10p | 372.40p | 10,232,011 |
| Jan 31, 2025 | 373.30p | 375.10p | 371.40p | 372.20p | 15,480,349 |
| Jan 30, 2025 | 369.00p | 374.50p | 369.00p | 373.70p | 10,603,507 |
| Jan 29, 2025 | 370.40p | 372.20p | 368.60p | 368.80p | 14,401,819 |
| Jan 28, 2025 | 365.10p | 371.70p | 364.50p | 370.60p | 7,488,481 |
| Jan 27, 2025 | 359.90p | 366.50p | 359.60p | 363.70p | 18,743,818 |
| Jan 24, 2025 | 366.20p | 367.50p | 358.80p | 360.00p | 19,544,377 |
| Jan 23, 2025 | 370.20p | 372.06p | 365.10p | 366.60p | 49,622,934 |
| Jan 22, 2025 | 367.60p | 371.30p | 365.60p | 370.20p | 18,550,409 |
| Jan 21, 2025 | 366.10p | 368.30p | 365.20p | 367.50p | 9,429,420 |
| Jan 20, 2025 | 364.00p | 366.70p | 363.03p | 366.70p | 16,618,409 |
| Jan 17, 2025 | 363.00p | 367.00p | 361.80p | 364.60p | 19,188,945 |
| Jan 16, 2025 | 361.00p | 361.90p | 357.50p | 361.00p | 26,333,899 |
| Jan 15, 2025 | 356.80p | 361.00p | 355.90p | 360.60p | 16,576,026 |
| Jan 14, 2025 | 360.20p | 360.80p | 353.70p | 356.60p | 16,460,083 |
| Jan 13, 2025 | 359.40p | 362.20p | 358.20p | 360.20p | 16,110,200 |
| Jan 10, 2025 | 368.90p | 369.30p | 358.40p | 359.70p | 14,778,245 |
| Jan 9, 2025 | 362.00p | 368.90p | 354.50p | 368.00p | 22,838,800 |
| Jan 8, 2025 | 371.50p | 375.10p | 366.59p | 370.00p | 12,120,406 |
| Jan 7, 2025 | 370.60p | 372.30p | 365.10p | 370.60p | 15,707,639 |
| Jan 6, 2025 | 372.80p | 373.90p | 368.60p | 373.00p | 15,179,106 |
| Jan 3, 2025 | 372.20p | 374.90p | 371.60p | 372.30p | 9,184,231 |
| Jan 2, 2025 | 369.30p | 373.30p | 367.80p | 372.70p | 6,901,396 |
| Dec 31, 2024 | 365.40p | 369.30p | 364.60p | 368.30p | 4,497,597 |
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 |
|---|---|---|
| Hochschild Mining PLC | 216.00 | 12.62 |
| Hill & Smith PLC | 1,872.00 | 7.96 |
| Metro Bank Holdings PLC | 94.60 | 7.50 |
| Melrose Industries PLC | 518.00 | 6.45 |
| Genuit Group PLC | 370.50 | 6.31 |
| Spirax Group PLC | 7,140.00 | 5.78 |
Fallers
| Company | Price | % Chg |
|---|---|---|
| 4Imprint Group PLC | 4,270.00 | -10.86 |
| International Consolidated Airlines Group S.A. | 277.60 | -4.77 |
| Associated British Foods PLC | 1,847.00 | -4.35 |
| Ocado Group PLC | 230.30 | -4.04 |
| Smith & Nephew PLC | 1,096.00 | -3.94 |
| Chemring Group PLC | 380.00 | -3.31 |