1. Share Prices

  2. Tesco PLC (TSCO)

353.40p+2.50 (+0.71%)22 Nov 2024, 18:29
Find out how to deal online from £1.50 in a SIPP, ISA or Dealing account.AJ Bell logo

Tesco PLC Historic Prices

 
     
Download
DateOpenHighLowCloseVolume
Nov 22, 2024353.60p355.70p351.90p353.40p17,830,136
Nov 21, 2024349.00p351.20p347.60p350.90p45,144,705
Nov 20, 2024347.60p350.73p346.20p348.60p29,447,333
Nov 19, 2024348.40p348.60p345.10p347.90p11,690,606
Nov 18, 2024345.50p347.90p343.20p347.90p37,056,378
Nov 15, 2024341.00p346.20p340.40p345.70p16,146,062
Nov 14, 2024342.00p344.40p340.80p341.90p21,563,489
Nov 13, 2024341.50p342.50p338.20p340.20p23,249,519
Nov 12, 2024341.40p342.10p339.90p341.80p24,920,336
Nov 11, 2024345.60p347.30p342.80p343.90p17,436,920
Nov 8, 2024347.60p348.60p337.90p345.20p28,039,239
Nov 7, 2024357.20p358.50p348.50p348.50p19,339,908
Nov 6, 2024357.60p361.30p355.20p357.30p49,713,286
Nov 5, 2024350.90p353.90p350.34p353.90p18,007,998
Nov 4, 2024347.60p353.90p347.40p351.80p52,229,371
Nov 1, 2024343.40p349.50p343.00p348.00p25,485,375
Oct 31, 2024345.30p346.20p337.70p342.20p39,121,061
Oct 30, 2024345.80p352.50p345.60p347.40p18,927,792
Oct 29, 2024355.50p356.40p345.90p348.20p21,246,584
Oct 28, 2024353.70p356.10p351.71p353.60p16,059,052
Oct 25, 2024356.10p357.40p351.87p352.80p14,308,965
Oct 24, 2024354.90p357.10p353.70p356.60p12,213,558
Oct 23, 2024356.10p359.50p353.30p353.60p61,376,030
Oct 22, 2024356.10p356.70p352.50p356.10p15,686,162
Oct 21, 2024360.80p361.80p357.20p357.20p12,405,948
Oct 18, 2024360.30p361.80p357.35p361.80p56,589,317
Oct 17, 2024355.10p363.30p354.70p362.10p20,336,250
Oct 16, 2024358.10p359.10p353.90p355.10p18,295,248
Oct 15, 2024357.60p358.70p353.70p356.60p23,149,696
Oct 14, 2024356.50p357.70p354.52p356.50p14,242,809
Oct 11, 2024359.00p359.50p353.10p357.20p10,673,798
Oct 10, 2024359.40p361.90p357.46p359.40p10,334,446
Oct 9, 2024360.60p364.90p359.90p364.30p10,353,192
Oct 8, 2024360.80p363.06p360.00p360.40p8,353,684
Oct 7, 2024363.90p364.10p356.70p359.80p12,687,753
Oct 4, 2024365.70p367.20p359.00p362.20p13,984,090
Oct 3, 2024358.00p368.40p352.80p364.00p31,548,164
Oct 2, 2024358.40p359.32p354.30p354.90p20,892,856
Oct 1, 2024358.60p362.60p357.40p359.50p40,344,183
Sep 30, 2024359.60p361.70p358.30p358.70p22,084,276
Sep 27, 2024357.00p362.70p357.00p360.70p14,541,246
Sep 26, 2024367.00p367.20p357.46p358.50p14,945,982
Sep 25, 2024363.60p366.30p363.10p365.90p14,533,383
Sep 24, 2024363.90p366.20p362.10p364.30p15,278,226
Sep 23, 2024364.50p366.50p362.90p365.90p14,303,238
Sep 20, 2024364.20p367.70p362.60p363.40p38,186,916
Sep 19, 2024371.30p372.04p363.40p365.50p15,530,566
Sep 18, 2024369.80p370.70p367.20p368.40p20,371,244
Sep 17, 2024372.20p373.90p369.20p369.20p16,521,362
Sep 16, 2024365.00p370.95p364.20p370.60p8,483,250
123456
Showing 1 to 50 of 254

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
Sharesmagazine cover

Plus more useful investment content and occasional promotional offers.

Shares Magazine Latest Issue Cover
Latest Issue:
21 Nov 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Games Workshop Group PLC13,730.0017.25
Clarkson PLC3,935.009.31
Ithaca Energy PLC115.606.06
Diploma PLC4,466.005.78
Puretech Health PLC171.205.68
Itv PLC65.505.56

Fallers

CompanyPrice% Chg
Cmc Markets PLC264.00-8.49
Close Brothers Group PLC200.40-6.53
W.A.G Payment Solutions PLC81.60-4.00
Investec PLC593.50-2.94
Goodwin PLC6,600.00-2.94
Fidelity China Special Situations PLC205.50-2.84
Risers/fallers data from previous trading day.