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 Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$88.69
VAT not included
Company Name Stock Ticker Symbol Market Type ISIN Company Description
Tesco TSCO London Ordinary Share GB0008847096 ORD 5P
  Price Change Change Percent Stock Price High Price Low Price Open Price Close Price Last Traded
  +5.3 +2.74% 199.05 204 197.6 197.8 193.75 11:46:03
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period † Open High Low VWAP Min Vol Max Vol Avg. Daily Vol [m] Change %
1 Week199.65204191.75196.784631M54M40M-0.6-0.30%
1 Month218.2220.5191.75201.932816M54M30M-19.15-8.78%
3 Months235.1245.4191.75214.962412M164M36M-36.05-15.33%
6 Months247266.8191.75231.976612M164M29M-47.95-19.41%
1 Year204.25266.8190.05225.14156M164M31M-5.2-2.55%
3 Years149.9266.8137196.51483M173M30M49.1532.79%
5 Years325.2341.5137208.24643M173M29M-126.15-38.79%

TSCO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Dec 07 2018199.05+5.30+2.74%197.60204.0052,265,875
Dec 06 2018193.75-5.25-2.64%192.20199.0544,476,403
Dec 05 2018199.00+2.00+1.02%193.75201.1031,102,394
Dec 04 2018197.00-0.45-0.23%191.75199.8549,922,712
Dec 03 2018197.45-0.10-0.05%197.25201.6032,678,939
Nov 30 2018197.55-2.45-1.23%196.35201.0043,842,658
Nov 29 2018200.00+2.75+1.39%195.65201.1035,546,053
Nov 28 2018197.25-1.05-0.53%197.25200.9023,926,008
Nov 27 2018198.30-2.30-1.15%194.05201.0032,454,481
Nov 26 2018200.60-1.50-0.74%200.60205.7020,307,346
Nov 23 2018202.10+0.80+0.40%201.20204.3032,191,017
Nov 22 2018201.30-5.90-2.85%201.00207.6034,824,246
Nov 21 2018207.20+3.20+1.57%204.00209.8035,997,674
Nov 20 2018204.00-1.40-0.68%203.30207.1019,746,721
Nov 19 2018205.40+1.50+0.74%203.30208.2022,135,249
Nov 16 2018203.90+0.80+0.39%203.20207.2025,162,685
Nov 15 2018203.10-9.30-4.38%200.70214.4035,196,152
Nov 14 2018212.40-1.80-0.84%210.60214.4021,445,923
Nov 13 2018214.20-1.00-0.46%214.00217.4022,225,421
Nov 12 2018215.20-3.50-1.60%213.60220.5016,452,209
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.