1. Share Prices

  2. Tesco PLC (TSCO)

304.40p-2.90 (-0.94%)02 Jul 2024, 16:58
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
Jul 2, 2024306.80p309.20p302.90p304.40p18,293,343
Jul 1, 2024308.20p310.50p306.40p307.30p12,179,291
Jun 28, 2024308.00p310.60p305.50p306.00p48,008,324
Jun 27, 2024307.70p309.60p305.70p306.50p29,394,724
Jun 26, 2024307.90p311.10p307.20p307.60p30,527,914
Jun 25, 2024308.00p310.40p305.90p307.60p22,866,498
Jun 24, 2024308.20p311.40p307.90p308.40p20,584,068
Jun 21, 2024307.70p310.80p305.30p308.60p37,516,695
Jun 20, 2024309.20p310.80p305.90p308.90p12,831,058
Jun 19, 2024309.40p310.40p307.70p308.90p7,626,231
Jun 18, 2024308.70p312.30p307.43p309.30p18,125,671
Jun 17, 2024313.10p313.90p305.00p307.00p26,880,350
Jun 14, 2024303.00p311.70p301.46p310.20p27,354,671
Jun 13, 2024302.40p304.20p300.75p302.50p12,990,470
Jun 12, 2024303.90p305.50p300.40p302.10p26,601,314
Jun 11, 2024306.90p309.30p300.90p302.30p50,239,548
Jun 10, 2024305.80p309.50p304.00p305.80p16,720,602
Jun 7, 2024309.90p312.00p306.70p307.60p45,977,011
Jun 6, 2024309.40p311.90p303.60p309.60p27,497,442
Jun 5, 2024313.90p315.50p309.80p310.00p18,343,435
Jun 4, 2024312.00p314.20p310.50p312.00p18,812,057
Jun 3, 2024314.30p315.90p310.30p312.10p17,352,594
May 31, 2024311.80p313.40p309.30p311.00p39,358,570
May 30, 2024307.80p312.70p305.90p311.50p19,908,640
May 29, 2024311.50p313.50p308.90p309.10p15,463,419
May 28, 2024315.00p316.00p310.30p311.10p19,263,403
May 24, 2024310.10p316.10p308.00p315.00p34,574,474
May 23, 2024312.10p314.00p309.80p312.30p33,723,969
May 22, 2024311.60p315.20p309.90p312.00p43,157,821
May 21, 2024309.80p312.80p308.00p311.90p15,756,447
May 20, 2024311.40p314.45p310.40p310.40p13,207,980
May 17, 2024306.50p311.70p305.80p310.90p19,448,547
May 16, 2024302.00p312.60p300.30p306.70p14,737,096
May 15, 2024313.70p314.90p309.80p310.70p46,749,274
May 14, 2024312.60p314.75p310.70p313.90p29,503,599
May 13, 2024311.00p314.00p309.20p312.60p23,690,751
May 10, 2024309.80p313.17p308.10p311.70p10,747,938
May 9, 2024308.20p312.00p305.90p310.20p36,581,337
May 8, 2024305.90p309.70p304.80p307.80p10,785,317
May 7, 2024301.70p307.30p300.90p304.30p16,121,251
May 3, 2024300.20p302.20p297.60p298.30p11,224,819
May 2, 2024300.50p302.26p298.10p299.80p24,214,238
May 1, 2024296.50p299.30p299.30p300.00p2,186,459
Apr 30, 2024294.50p297.20p287.10p296.30p21,836,963
Apr 29, 2024289.60p295.20p288.20p292.00p16,779,176
Apr 26, 2024290.80p292.70p286.70p288.90p11,207,401
Apr 25, 2024291.80p292.20p288.10p289.80p22,889,283
Apr 24, 2024292.80p294.20p290.90p291.40p11,929,766
Apr 23, 2024293.00p296.40p293.00p293.00p55,430,141
Apr 22, 2024285.30p292.70p285.30p291.10p13,901,835
123456
Showing 1 to 50 of 254

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:
27 Jun 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
Ibstock PLC162.805.30
Tritax Eurobox PLC66.004.43
Rs Group PLC713.503.86
Foresight Group Holdings Limited494.003.35
Ocado Group PLC297.303.19
Ascential PLC355.553.06

Fallers

CompanyPrice% Chg
Beazley PLC650.50-5.24
Mobico Group PLC48.86-4.48
Auction Technology Group PLC457.50-3.99
Wizz Air Holdings PLC2,066.00-3.91
Morgan Advanced Materials PLC300.00-3.85
Lancashire Holdings Limited578.00-3.83
Risers/fallers data from previous trading day. Today's data available from 8:15am.