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 GB00BLGZ9862 ORD 6 1/3P
  Price Change Change Percent Stock Price Last Traded
1.00 0.43% 231.15 11:35:13
Open Price Low Price High Price Close Price Prev Close
229.20 228.80 231.10 231.15 230.15
more quote information »
Industry Sector
FOOD & DRUG RETAILERS

TSCO Historical Summary

Period Open High Low VWAP Avg. Daily Vol Change %
1 Week226.85233.40226.85230.8434,098,1844.301.9%
1 Month228.00233.40222.85227.5322,298,6953.151.38%
3 Months227.90236.65219.40227.5521,291,7513.251.43%
6 Months233.00250.60217.10230.8423,741,347-1.85-0.79%
1 Year226.80250.60202.00225.7024,056,4894.351.92%
3 Years257.30266.80187.05229.7025,887,617-26.15-10.16%
5 Years153.10266.80143.45214.6827,543,32378.0550.98%

TSCO 1 Month Historical Prices

Date Close Change Change (%) Open High Low Volume
Jun 16 2021 230.15 -0.85 -0.37% 230.90 231.80 229.50 13,480,557
Jun 15 2021 231.00 -0.75 -0.32% 232.90 233.40 231.00 32,281,884
Jun 14 2021 231.75 0.15 0.06% 232.45 233.25 231.40 15,414,870
Jun 11 2021 231.60 3.60 1.58% 228.15 232.15 227.80 83,337,850
Jun 10 2021 228.00 1.45 0.64% 226.85 229.55 226.85 25,975,757
Jun 09 2021 226.55 0.30 0.13% 225.40 226.85 225.00 13,236,120
Jun 08 2021 226.25 0.65 0.29% 225.65 227.10 225.20 23,086,245
Jun 07 2021 225.60 0.60 0.27% 225.15 226.60 224.20 56,658,301
Jun 04 2021 225.00 -0.70 -0.31% 225.60 225.85 223.90 8,106,163
Jun 03 2021 225.70 0.20 0.09% 226.10 226.10 223.70 14,450,044
Jun 02 2021 225.50 0.55 0.24% 225.15 226.35 224.30 13,440,663
Jun 01 2021 224.95 1.70 0.76% 223.90 225.55 223.25 19,021,928
May 28 2021 223.25 -0.75 -0.33% 224.00 225.60 222.85 13,481,969
May 27 2021 224.00 -1.20 -0.53% 224.80 225.40 223.70 20,412,840
May 26 2021 225.20 -0.15 -0.07% 225.00 226.45 224.25 11,984,089
May 25 2021 225.35 -1.25 -0.55% 226.00 227.20 224.40 14,078,813
May 24 2021 226.60 0.90 0.4% 225.65 227.40 225.25 8,778,705
May 21 2021 225.70 -0.75 -0.33% 226.70 227.50 224.50 19,909,173
May 20 2021 226.45 -5.35 -2.31% 228.00 229.15 224.35 18,928,747
May 19 2021 231.80 0.00 0.0% 231.20 232.90 230.25 21,243,118
May 18 2021 231.80 -0.45 -0.19% 233.50 233.95 231.80 20,372,039
May 17 2021 232.25 1.30 0.56% 231.50 233.35 230.50 14,293,798
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.