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 ISIN Company Description
Tesco Plc TSCO London Ordinary Share GB0008847096 ORD 5P
  Price Change Change Percent Stock Price Last Traded
0.20 0.09% 211.90 03:07:16
Close Price Low Price High Price Open Price Previous Close
211.30 212.80 211.40 211.70
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week220.10224.60211.20218.2221,175,411-8.20-3.73%
1 Month226.40228.40207.30216.8922,649,997-14.50-6.4%
3 Months219.80231.80207.30219.5620,473,450-7.90-3.59%
6 Months239.00250.00207.30224.5025,012,858-27.10-11.34%
1 Year244.40260.40203.70231.2726,327,834-32.50-13.3%
3 Years187.35266.80175.20225.7327,660,28924.5513.1%
5 Years193.20266.80137.00207.2028,055,83918.709.68%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Oct 19 2020 211.70 -2.60 -1.21% 213.90 214.80 211.20 14,858,399
Oct 16 2020 214.30 -0.60 -0.28% 215.60 218.00 214.30 17,546,089
Oct 15 2020 214.90 -6.60 -2.98% 217.90 218.00 213.80 16,245,942
Oct 14 2020 221.50 -0.90 -0.4% 223.20 224.60 220.90 22,049,516
Oct 13 2020 222.40 3.30 1.51% 220.10 223.70 219.80 35,177,108
Oct 12 2020 219.10 -0.50 -0.23% 218.80 220.70 217.70 41,087,065
Oct 09 2020 219.60 3.90 1.81% 217.00 220.10 216.00 26,292,122
Oct 08 2020 215.70 3.10 1.46% 212.20 217.70 210.90 19,768,063
Oct 07 2020 212.60 -1.40 -0.65% 225.00 225.00 211.40 29,895,934
Oct 06 2020 214.00 1.40 0.66% 213.00 214.70 210.00 24,217,837
Oct 05 2020 212.60 2.60 1.24% 210.90 214.10 210.80 21,026,736
Oct 02 2020 210.00 -0.70 -0.33% 209.20 210.20 207.30 19,079,765
Oct 01 2020 210.70 -1.80 -0.85% 211.60 213.40 209.50 16,791,591
Sep 30 2020 212.50 -2.50 -1.16% 214.90 216.60 212.40 26,757,575
Sep 29 2020 215.00 -3.00 -1.38% 217.60 218.30 214.40 18,011,754
Sep 28 2020 218.00 2.00 0.93% 217.10 219.40 217.10 15,344,599
Sep 25 2020 216.00 -3.10 -1.41% 220.50 220.50 215.40 20,105,738
Sep 24 2020 219.10 -4.70 -2.1% 221.90 224.00 219.30 26,293,065
Sep 23 2020 223.80 -2.10 -0.93% 227.30 228.40 224.10 20,149,837
Sep 22 2020 225.90 0.40 0.18% 226.40 228.10 225.10 22,301,195
Sep 21 2020 225.50 5.90 2.69% 219.10 226.20 217.30 28,217,158
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:20201020 07:22:31