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 Low Price High Price Open Price Previous Close Last Traded
6.20 2.76% 230.90 224.30 231.10 225.10 224.70 11:35:27
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period † Open High Low VWAP Avg. Daily Vol Change %
1 Week223.90231.10219.80223.3318,559,3607.003.13%
1 Month213.70231.10212.00218.4822,428,63917.208.05%
3 Months235.00239.30210.50223.4528,253,255-4.10-1.74%
6 Months253.60259.00203.70229.1531,864,009-22.70-8.95%
1 Year219.00260.40203.70233.2827,269,21611.905.43%
3 Years177.45266.80173.75223.5428,068,96953.4530.12%
5 Years205.65266.80137.00206.1528,292,78225.2512.28%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Aug 11 2020 224.70 -0.70 -0.31% 226.30 227.90 224.20 16,708,038
Aug 10 2020 225.40 1.70 0.76% 224.20 226.50 223.20 15,773,298
Aug 07 2020 223.70 1.10 0.49% 222.40 224.00 220.90 14,417,273
Aug 06 2020 222.60 0.90 0.41% 220.50 223.30 219.80 15,564,516
Aug 05 2020 221.70 -0.70 -0.31% 223.90 224.30 220.50 30,333,677
Aug 04 2020 222.40 3.20 1.46% 218.00 222.40 218.00 15,942,986
Aug 03 2020 219.20 2.10 0.97% 217.20 221.90 216.60 23,457,869
Jul 31 2020 217.10 -0.90 -0.41% 218.60 219.10 216.70 21,077,454
Jul 30 2020 218.00 -3.60 -1.62% 221.20 221.20 216.80 24,283,886
Jul 29 2020 221.60 3.60 1.65% 218.90 221.80 218.20 15,806,986
Jul 28 2020 218.00 -2.00 -0.91% 219.80 221.20 217.60 21,327,532
Jul 27 2020 220.00 -0.70 -0.32% 220.80 221.10 218.90 17,507,926
Jul 24 2020 220.70 4.70 2.18% 215.10 220.70 214.80 28,152,687
Jul 23 2020 216.00 1.50 0.7% 214.40 217.70 212.50 26,730,577
Jul 22 2020 214.50 -2.30 -1.06% 215.10 215.60 212.60 28,899,809
Jul 21 2020 216.80 2.70 1.26% 215.20 219.00 214.50 25,872,074
Jul 20 2020 214.10 -0.50 -0.23% 213.50 215.00 212.10 23,357,507
Jul 17 2020 214.60 -1.30 -0.6% 216.10 217.30 214.30 21,383,798
Jul 16 2020 215.90 1.50 0.7% 213.10 215.90 213.10 29,222,227
Jul 15 2020 214.40 1.30 0.61% 213.70 216.80 212.00 32,752,658
Jul 14 2020 213.10 -1.90 -0.88% 213.50 216.60 211.60 37,804,771
Jul 13 2020 215.00 0.20 0.09% 216.20 217.80 213.50 25,700,332
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:20200812 21:23:28