Tesco Historical Data - TSCO

Best deals to access real time data!
Real-time Level 1 for London Stock Exchange
Monthly Subscription
for only
$26.87
London Stock Exchange Level 2
Monthly Subscription
for only
$70.55
Real-time Level 1 for London Stock Exchange + FTSE
Monthly Subscription
for only
$80.63
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
  +3.1 +1.31% 238.9 238.9 235.1 235.5 235.8 11:35:14
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 Week237.5238.9232.3234.938818M26M21M1.40.59%
1 Month256.1260.1232.3242.470513M41M22M-17.2-6.72%
3 Months254.8266.8232.3252.742612M41M22M-15.9-6.24%
6 Months204.4266.8199.95242.847712M100M28M34.516.88%
1 Year186266.8175.2219.31306M145M30M52.928.44%
3 Years168.45266.8137193.68523M173M29M70.4541.82%
5 Years360.9374.85137211.78853M173M28M-122-33.80%

TSCO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Sep 19 2018235.80+0.70+0.30%232.80237.7020,081,184
Sep 18 2018235.100.000.00%233.90237.8020,302,073
Sep 17 2018235.10+0.80+0.34%232.30235.7017,775,776
Sep 14 2018234.30-0.20-0.09%233.80236.1018,614,439
Sep 13 2018234.50-3.30-1.39%234.20237.9026,303,898
Sep 12 2018237.80+1.00+0.42%236.40240.6022,786,718
Sep 11 2018236.80-3.60-1.50%235.30240.3023,928,617
Sep 10 2018240.40+1.50+0.63%238.00241.3017,547,380
Sep 07 2018238.90-1.00-0.42%236.70241.1022,826,349
Sep 06 2018239.90-0.40-0.17%239.50242.9025,976,006
Sep 05 2018240.30-3.20-1.31%239.00244.2021,529,021
Sep 04 2018243.50-1.50-0.61%242.20245.7015,454,106
Sep 03 2018245.00-1.50-0.61%244.60247.6013,379,424
Aug 31 2018246.50+1.80+0.74%244.20248.6034,476,328
Aug 30 2018244.70-5.20-2.08%244.00249.6030,726,851
Aug 29 2018249.90-8.30-3.21%249.50258.8999940,628,380
Aug 28 2018258.20+3.60+1.41%255.50260.1018,953,685
Aug 24 2018254.60+0.90+0.35%252.20256.2016,398,370
Aug 23 2018253.70-2.40-0.94%252.70256.3999917,252,506
Aug 22 2018256.10+1.10+0.43%254.00258.1020,404,043
Aug 21 2018255.00-0.90-0.35%254.00257.5019,428,226
Aug 20 2018255.90-0.60-0.23%255.20259.3999914,531,472
See More Historical Prices »


Your Recent History
LSE
GKP
Gulf Keyst..
LSE
QPP
Quindell
FTSE
UKX
FTSE 100
LSE
IOF
Iofina
FX
GBPUSD
UK Sterlin..
Stocks you've viewed will appear in this box, letting you easily return to quotes you've seen previously.

Register now to create your own custom streaming stock watchlist.