Tesco Historical Data - TSCO

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 ISIN Company Description
Tesco Plc TSCO London Ordinary Share GB0008847096 ORD 5P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  -3.20 -1.38% 229.40 232.40 229.10 231.70 232.60 06:24:49
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week231.40238.20229.10233.7516,151,345-2.00-0.86%
1 Month243.30244.90229.10236.9317,796,220-13.90-5.71%
3 Months218.60247.60217.70237.4425,069,19810.804.94%
6 Months234.50247.60210.70232.0825,224,860-5.10-2.17%
1 Year204.40254.10187.05226.7224,976,13325.0012.23%
3 Years212.40266.80165.35212.6128,328,72117.008.0%
5 Years193.15266.80137.00203.6128,118,94536.2518.77%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Nov 20 2019 232.60 -2.50 -1.06% 234.40 234.80 231.90 17,430,123
Nov 19 2019 235.10 -0.20 -0.08% 235.30 238.20 233.40 15,925,814
Nov 18 2019 235.30 1.50 0.64% 232.90 236.80 232.60 20,103,218
Nov 15 2019 233.80 2.90 1.26% 231.20 234.00 229.30 15,485,121
Nov 14 2019 230.90 -1.10 -0.47% 231.40 233.90 230.30 11,812,449
Nov 13 2019 232.00 -1.80 -0.77% 233.30 233.90 230.60 16,458,494
Nov 12 2019 233.80 -3.90 -1.64% 236.70 237.80 232.40 20,565,065
Nov 11 2019 237.70 -0.20 -0.08% 236.30 238.20 234.60 13,539,307
Nov 08 2019 237.90 -4.20 -1.73% 240.10 241.50 237.40 15,552,111
Nov 07 2019 242.10 4.80 2.02% 239.20 242.10 238.60 30,009,289
Nov 06 2019 237.30 -1.10 -0.46% 238.70 240.30 236.90 21,803,826
Nov 05 2019 238.40 -1.20 -0.5% 240.00 240.30 237.70 11,519,567
Nov 04 2019 239.60 1.70 0.71% 238.40 240.00 236.20 14,385,474
Nov 01 2019 237.90 2.70 1.15% 237.10 238.50 235.90 14,547,994
Oct 31 2019 235.20 -0.50 -0.21% 235.70 236.60 232.50 27,011,533
Oct 30 2019 235.70 -3.10 -1.3% 237.90 239.20 233.30 17,405,420
Oct 29 2019 238.80 -1.00 -0.42% 239.00 240.70 236.70 13,557,446
Oct 28 2019 239.80 0.20 0.08% 240.40 241.50 238.20 24,935,728
Oct 25 2019 239.60 -1.60 -0.66% 240.20 241.40 236.20 18,719,393
Oct 24 2019 241.20 -0.90 -0.37% 243.30 244.90 240.80 15,157,024
Oct 23 2019 242.10 -2.30 -0.94% 243.70 244.90 241.90 18,765,522
Oct 22 2019 244.40 -1.10 -0.45% 244.90 246.70 243.50 34,781,212
Oct 21 2019 245.50 1.50 0.61% 244.40 247.60 244.40 45,239,013
See More Historical Prices »
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:20191121 11:40:28