TSCO

Tesco Historical Data

Company Name Stock Ticker Symbol Market Type
Tesco Plc TSCO London Ordinary Share
  Price Change Change Percent Stock Price Last Traded
-1.60 -0.6% 263.40 11:35:19
Open Price Low Price High Price Close Price Prev Close
265.10 262.70 265.50 263.40 265.00
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week264.10268.00260.80264.0111,026,465-0.70-0.27%
1 Month257.80268.00256.40261.9113,478,8205.602.17%
3 Months257.80268.00242.40256.5823,983,8985.602.17%
6 Months296.75300.30242.40266.6023,410,857-33.35-11.24%
1 Year238.60304.10238.60270.5820,302,29624.8010.39%
3 Years219.00304.10202.00242.0123,430,06544.4020.27%
5 Years177.45304.10173.75231.7025,432,72585.9548.44%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 12 2022 263.40 -1.60 -0.6% 265.10 265.50 262.70 6,410,519
Aug 11 2022 265.00 -2.00 -0.75% 267.80 268.00 264.30 8,472,661
Aug 10 2022 267.00 3.30 1.25% 264.00 267.30 263.60 11,094,013
Aug 09 2022 263.70 1.60 0.61% 262.00 264.20 261.50 17,157,421
Aug 08 2022 262.10 0.10 0.04% 263.00 263.10 260.80 8,499,333
Aug 05 2022 262.00 -1.50 -0.57% 264.10 264.40 261.90 9,908,898
Aug 04 2022 263.50 -0.50 -0.19% 264.30 265.60 263.00 19,780,504
Aug 03 2022 264.00 -1.70 -0.64% 265.40 265.40 262.00 11,391,478
Aug 02 2022 265.70 1.00 0.38% 264.60 266.70 264.30 9,587,554
Aug 01 2022 264.70 2.10 0.8% 262.50 265.20 262.20 11,169,176
Jul 29 2022 262.60 1.90 0.73% 261.90 264.80 261.00 13,662,737
Jul 28 2022 260.70 -0.40 -0.15% 261.80 262.10 259.00 7,407,163
Jul 27 2022 261.10 2.40 0.93% 261.00 262.00 258.80 10,126,772
Jul 26 2022 258.70 -6.10 -2.3% 260.00 262.00 257.30 35,528,424
Jul 25 2022 264.80 5.40 2.08% 259.00 264.90 258.50 10,525,635
Jul 22 2022 259.40 -1.70 -0.65% 260.90 263.00 259.40 11,411,288
Jul 21 2022 261.10 1.30 0.5% 259.70 262.20 258.90 19,782,579
Jul 20 2022 259.80 -2.50 -0.95% 263.30 263.80 259.40 11,180,693
Jul 19 2022 262.30 2.30 0.88% 258.90 263.30 258.30 11,532,094
Jul 18 2022 260.00 1.10 0.42% 260.00 262.40 258.60 10,183,906
Jul 15 2022 258.90 2.30 0.9% 257.80 260.20 256.40 21,174,079
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.

Log in to ADVFN
Register Now

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

P: V: D:20220815 04:28:21