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 Low Price High Price Open Price Close Price Last Traded
-1.60 -0.68% 232.60 223.70 233.30 230.70 234.20 12:35:28
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week235.00235.00203.70219.1648,195,064-2.40-1.02%
1 Month223.00249.90203.70226.6850,158,7839.604.3%
3 Months252.90259.20203.70237.6331,204,895-20.30-8.03%
6 Months241.20260.40203.70239.0128,358,878-8.60-3.57%
1 Year229.20260.40203.70235.9526,260,4263.401.48%
3 Years189.75266.80165.35217.5428,090,33042.8522.58%
5 Years237.80266.80137.00205.5628,045,286-5.20-2.19%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Mar 27 2020 232.60 -1.60 -0.68% 230.70 233.30 223.70 44,789,871
Mar 26 2020 234.20 12.70 5.73% 216.10 234.20 215.70 30,512,231
Mar 25 2020 221.50 4.70 2.17% 218.90 223.30 213.10 47,909,138
Mar 24 2020 216.80 4.60 2.17% 221.40 222.80 208.50 48,529,736
Mar 23 2020 212.20 -6.20 -2.84% 208.40 225.00 203.70 59,699,069
Mar 20 2020 218.40 -7.70 -3.41% 235.00 235.00 213.90 54,325,146
Mar 19 2020 226.10 -2.50 -1.09% 231.70 237.30 219.40 71,498,817
Mar 18 2020 228.60 2.70 1.2% 222.00 237.50 218.30 64,291,695
Mar 17 2020 225.90 9.40 4.34% 222.40 226.00 213.70 45,778,652
Mar 16 2020 216.50 -3.60 -1.64% 218.20 224.50 209.70 68,048,109
Mar 13 2020 220.10 8.90 4.21% 218.20 233.90 217.00 70,505,118
Mar 12 2020 211.20 -20.90 -9.0% 225.40 230.60 210.40 52,179,904
Mar 11 2020 232.10 -10.00 -4.13% 245.00 245.90 231.80 40,343,628
Mar 10 2020 242.10 1.60 0.67% 244.30 249.90 241.70 41,894,968
Mar 09 2020 240.50 -0.10 -0.04% 230.80 243.30 229.80 60,924,376
Mar 06 2020 240.60 -0.30 -0.12% 238.20 244.50 237.50 58,345,275
Mar 05 2020 240.90 0.10 0.04% 241.30 242.10 236.60 30,058,527
Mar 04 2020 240.80 5.70 2.42% 236.30 241.60 234.40 26,252,903
Mar 03 2020 235.10 6.90 3.02% 229.10 237.50 229.10 28,595,171
Mar 02 2020 228.20 -0.30 -0.13% 235.00 238.20 226.70 47,526,924
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:20200330 05:26:06