TSCO

Tesco Historical Data

TSCO Historical Prices

Date Close Change Change (%) Open High Low Volume
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
Sep 18 2020 219.60 4.40 2.04% 214.00 220.30 214.00 42,831,210
Sep 17 2020 215.20 -0.60 -0.28% 214.00 217.40 214.00 21,452,469
Sep 16 2020 215.80 -4.00 -1.82% 218.90 220.10 215.30 19,311,714
Sep 15 2020 219.80 2.40 1.1% 217.60 220.60 215.70 22,599,863
Sep 14 2020 217.40 -3.40 -1.54% 220.80 221.50 217.40 16,289,939
Sep 11 2020 220.80 0.80 0.36% 219.90 222.00 219.60 11,352,535
Sep 10 2020 220.00 -3.60 -1.61% 222.90 224.30 218.70 25,606,161
Sep 09 2020 223.60 3.20 1.45% 220.30 225.20 219.90 13,824,136
Sep 08 2020 220.40 3.10 1.43% 217.70 220.50 217.10 20,412,898
Sep 07 2020 217.30 1.50 0.7% 215.90 218.10 215.60 10,413,571
Sep 04 2020 215.80 0.60 0.28% 213.90 218.40 213.50 23,836,201
Sep 03 2020 215.20 -1.80 -0.83% 217.90 221.10 215.20 25,740,387
Sep 02 2020 217.00 2.40 1.12% 215.50 219.70 215.40 30,571,867
Sep 01 2020 214.60 -4.10 -1.87% 220.00 221.30 213.60 31,713,386
Aug 31 2020 218.70 0.00 +0.00% 221.90 222.60 218.70 0.00
Aug 28 2020 218.70 -3.20 -1.44% 221.90 222.60 218.70 37,493,628
Aug 27 2020 221.90 -1.40 -0.63% 222.90 223.70 221.60 12,837,604
Aug 26 2020 223.30 -1.00 -0.45% 223.40 224.70 222.50 11,737,384
Aug 25 2020 224.30 -2.70 -1.19% 226.80 229.00 223.40 17,765,049
Aug 24 2020 227.00 -0.50 -0.22% 227.70 229.50 226.80 9,671,341
Aug 21 2020 227.50 2.50 1.11% 226.60 228.00 224.20 12,817,063
Aug 20 2020 225.00 -2.70 -1.19% 226.90 227.00 222.70 13,645,891
Aug 19 2020 227.70 -0.60 -0.26% 228.00 228.00 225.00 13,170,741
Aug 18 2020 228.30 -0.60 -0.26% 228.40 231.80 226.70 15,422,839
Aug 17 2020 228.90 0.90 0.39% 228.10 229.70 226.40 13,508,573
Aug 14 2020 228.00 -0.90 -0.39% 228.00 229.10 224.70 15,721,661
Aug 13 2020 228.90 -2.00 -0.87% 230.30 230.90 228.70 9,684,344
Aug 12 2020 230.90 6.20 2.76% 225.10 231.10 224.30 17,641,100
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
Jul 10 2020 214.80 3.20 1.51% 210.50 215.60 210.50 19,668,967
Jul 09 2020 211.60 -3.40 -1.58% 216.00 217.40 211.40 27,852,714
Jul 08 2020 215.00 -3.20 -1.47% 217.10 219.90 215.00 28,886,386
Jul 07 2020 218.20 -0.70 -0.32% 218.30 221.30 217.90 25,349,402
Jul 06 2020 218.90 -2.60 -1.17% 223.00 224.40 218.90 25,462,464
Jul 03 2020 221.50 -0.30 -0.14% 223.80 224.70 220.90 156,383,856
Jul 02 2020 221.80 -1.50 -0.67% 224.80 226.50 221.80 29,620,670
Jul 01 2020 223.30 -4.80 -2.1% 227.70 228.70 222.90 22,209,855
Jun 30 2020 228.10 -4.00 -1.72% 230.50 232.80 228.10 23,951,816
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:20200928 05:18:11