1. Share Prices

  2. Tesco PLC (TSCO)

368.50p+2.50 (+0.68%)24 Dec 2024, 12:35
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
Dec 23, 2024364.80p367.80p362.40p366.00p6,240,707
Dec 20, 2024367.80p368.90p364.60p366.40p40,046,437
Dec 19, 2024371.20p372.09p368.20p368.50p22,673,911
Dec 18, 2024373.30p375.70p371.00p372.90p22,537,122
Dec 17, 2024371.00p375.40p370.50p374.00p11,827,794
Dec 16, 2024371.70p375.20p371.10p373.10p31,124,111
Dec 13, 2024370.50p372.00p369.70p372.00p8,880,495
Dec 12, 2024369.70p371.80p366.80p370.60p9,255,862
Dec 11, 2024366.90p371.80p366.80p370.20p31,375,394
Dec 10, 2024365.60p370.30p365.40p368.60p25,395,230
Dec 9, 2024367.20p368.40p363.90p364.80p7,971,824
Dec 6, 2024374.20p374.70p366.90p366.90p37,731,399
Dec 5, 2024375.30p375.30p371.60p374.50p21,116,198
Dec 4, 2024371.60p374.90p371.60p373.00p33,294,136
Dec 3, 2024366.70p371.80p366.70p371.10p9,721,257
Dec 2, 2024367.10p369.20p364.50p366.70p10,480,184
Nov 29, 2024365.00p367.30p363.20p366.40p14,636,672
Nov 28, 2024364.20p367.70p361.40p366.20p13,745,078
Nov 27, 2024351.10p358.50p351.00p357.90p32,233,849
Nov 26, 2024351.60p354.60p350.40p350.40p19,234,932
Nov 25, 2024353.60p354.10p348.10p352.20p52,707,488
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
123456
Showing 1 to 50 of 253

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:
19 Dec 2024Subscribe now

Market Overview

UK 350 Risers and Fallers

Risers

CompanyPrice% Chg
North Atlantic Smaller Companies Investment Trust PLC3,770.004.72
Harworth Group PLC176.504.44
Mobico Group PLC79.854.17
Ithaca Energy PLC107.003.88
Bakkavor Group PLC149.503.82
Ncc Group PLC148.703.26

Fallers

CompanyPrice% Chg
Vistry Group PLC549.00-16.06
Persimmon PLC1,182.00-2.39
Taylor Wimpey PLC120.30-1.47
Entain PLC681.40-1.25
Firstgroup PLC164.40-1.20
Jpmorgan Japanese Investment Trust PLC555.00-1.07