Tesco Historical Data - TSCO

TSCO Historical Prices

Date Close Change Change (%) Open High Low Volume
May 29 2020 228.30 -5.80 -2.48% 232.50 234.40 228.30 35,537,914
May 28 2020 234.10 5.70 2.5% 230.30 234.80 228.00 23,902,227
May 27 2020 228.40 4.10 1.83% 225.00 231.20 224.50 27,979,023
May 26 2020 224.30 -3.00 -1.32% 231.10 231.80 222.90 28,358,032
May 25 2020 227.30 0.00 +0.00% 224.20 227.50 222.00 0.00
May 22 2020 227.30 0.20 0.09% 224.20 227.50 222.00 67,324,337
May 21 2020 227.10 -7.30 -3.11% 227.90 228.90 226.10 23,753,754
May 20 2020 234.40 -3.10 -1.31% 235.00 239.30 234.20 31,671,870
May 19 2020 237.50 -4.40 -1.82% 243.10 244.30 235.00 26,162,824
May 18 2020 241.90 1.90 0.79% 240.40 242.90 237.00 15,648,660
May 15 2020 240.00 1.20 0.5% 239.60 242.90 237.30 20,117,086
May 14 2020 238.80 -9.40 -3.79% 245.30 246.30 236.60 33,496,990
May 13 2020 248.20 1.50 0.61% 245.00 250.00 244.70 28,604,033
May 12 2020 246.70 8.60 3.61% 236.40 247.90 235.10 23,895,664
May 11 2020 238.10 0.80 0.34% 238.70 238.70 236.30 19,896,876
May 08 2020 237.30 0.00 +0.00% 234.10 238.90 233.90 0.00
May 07 2020 237.30 2.80 1.19% 234.10 238.90 233.90 20,911,619
May 06 2020 234.50 0.30 0.13% 234.40 236.20 232.20 25,644,801
May 05 2020 234.20 0.40 0.17% 236.70 236.70 232.90 17,851,700
May 04 2020 233.80 -2.50 -1.06% 236.40 237.60 233.00 22,469,403
May 01 2020 236.30 1.20 0.51% 232.30 236.30 230.90 18,204,630
Apr 30 2020 235.10 -5.40 -2.25% 241.70 242.10 235.10 37,425,731
Apr 29 2020 240.50 4.30 1.82% 235.60 241.90 234.90 19,886,002
Apr 28 2020 236.20 0.90 0.38% 234.40 237.10 231.90 38,909,735
Apr 27 2020 235.30 -0.80 -0.34% 237.80 238.10 233.00 21,312,381
Apr 24 2020 236.10 1.40 0.6% 232.90 236.10 232.90 21,516,908
Apr 23 2020 234.70 -5.40 -2.25% 239.60 240.50 233.90 31,885,881
Apr 22 2020 240.10 6.60 2.83% 234.70 240.40 233.70 21,654,157
Apr 21 2020 233.50 -1.80 -0.76% 232.00 237.30 232.00 35,674,271
Apr 20 2020 235.30 -2.80 -1.18% 239.00 239.00 232.70 41,593,433
Apr 17 2020 238.10 2.30 0.98% 239.90 239.90 233.80 32,422,727
Apr 16 2020 235.80 3.20 1.38% 233.20 236.90 232.50 24,315,941
Apr 15 2020 232.60 -2.50 -1.06% 234.80 237.00 230.60 34,858,081
Apr 14 2020 235.10 3.10 1.34% 232.30 238.40 229.00 21,110,810
Apr 13 2020 232.00 0.00 +0.00% 222.90 235.20 221.80 0.00
Apr 10 2020 232.00 0.00 +0.00% 222.90 235.20 221.80 0.00
Apr 09 2020 232.00 9.10 4.08% 222.90 235.20 221.80 35,022,702
Apr 08 2020 222.90 -1.30 -0.58% 214.00 222.90 207.00 47,424,972
Apr 07 2020 224.20 2.60 1.17% 226.00 228.60 220.20 39,159,154
Apr 06 2020 221.60 -2.30 -1.03% 224.40 230.40 221.60 28,765,026
Apr 03 2020 223.90 5.10 2.33% 219.10 223.90 215.50 24,705,473
Apr 02 2020 218.80 -4.60 -2.06% 223.00 226.60 217.40 24,334,092
Apr 01 2020 223.40 -5.40 -2.36% 222.30 227.50 217.70 27,631,532
Mar 31 2020 228.80 -4.30 -1.84% 233.00 237.30 221.30 41,589,815
Mar 30 2020 233.10 0.50 0.21% 233.80 235.00 226.80 22,352,585
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
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:20200531 10:37:43