TSCO

Tesco Historical Data

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$29.56
London Stock Exchange Level 2
Monthly Subscription
for only
$77.61
Real-time London Stock Exchange & FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type
Tesco Plc TSCO London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
1.25 0.44% 284.00 06:30:25
Open Price Low Price High Price Close Price Prev Close
283.80 283.20 284.95 282.75
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week276.10286.50275.95281.5815,253,7897.902.86%
1 Month284.95286.50274.65280.2217,361,359-0.95-0.33%
3 Months255.70286.50246.60271.5618,274,46528.3011.07%
6 Months225.40286.50221.70252.9717,707,51758.6026.0%
1 Year226.00286.50217.10240.4720,523,18058.0025.66%
3 Years200.10286.50187.05232.4823,919,46583.9041.93%
5 Years216.55286.50165.35220.5626,510,21967.4531.15%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Dec 08 2021 282.75 -1.55 -0.55% 283.95 286.50 282.40 23,931,264
Dec 07 2021 284.30 3.65 1.3% 282.00 284.60 280.90 18,142,926
Dec 06 2021 280.65 0.55 0.2% 281.00 281.60 278.75 9,141,369
Dec 03 2021 280.10 2.25 0.81% 278.90 280.25 278.00 11,067,480
Dec 02 2021 277.85 -0.30 -0.11% 276.10 277.90 275.95 13,985,904
Dec 01 2021 278.15 1.40 0.51% 277.95 281.90 276.55 19,302,410
Nov 30 2021 276.75 -2.25 -0.81% 279.60 280.55 274.65 39,931,501
Nov 29 2021 279.00 -0.15 -0.05% 280.35 281.70 279.00 17,361,101
Nov 26 2021 279.15 -1.20 -0.43% 277.75 280.40 277.15 24,424,330
Nov 25 2021 280.35 -0.15 -0.05% 280.50 282.10 279.95 7,890,786
Nov 24 2021 280.50 0.70 0.25% 279.50 281.60 279.20 14,183,745
Nov 23 2021 279.80 -1.10 -0.39% 279.85 281.45 278.85 18,863,640
Nov 22 2021 280.90 2.05 0.74% 279.55 281.50 278.10 11,468,926
Nov 19 2021 278.85 -0.50 -0.18% 279.45 280.50 277.35 16,357,237
Nov 18 2021 279.35 1.50 0.54% 278.30 280.10 276.90 16,419,291
Nov 17 2021 277.85 -2.80 -1.0% 278.80 280.25 276.70 15,680,579
Nov 16 2021 280.65 -5.25 -1.84% 285.30 286.10 280.35 31,400,867
Nov 15 2021 285.90 0.90 0.32% 284.00 286.25 283.05 11,733,358
Nov 12 2021 285.00 1.30 0.46% 284.05 285.40 283.40 14,501,425
Nov 11 2021 283.70 -1.25 -0.44% 284.95 284.95 281.40 11,430,416
Nov 10 2021 284.95 6.45 2.32% 278.65 284.95 278.65 28,485,014
Nov 09 2021 278.50 3.65 1.33% 274.65 278.50 274.10 73,025,027
See More Historical Prices ยป
Your Recent History
LSE
TSCO
Tesco
Register now to watch these stocks streaming on the ADVFN Monitor.

Monitor lets you view up to 110 of your favourite stocks at once and is completely free to use.

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions

P: V: D:20211209 11:51:23