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
  -2.3 -1.08% 209.7 212.6 209.5 211.4 212 11:35:25
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 Week203213.8200.6206.731822M60M34M6.73.30%
1 Month206.15217.1200.6209.13756M60M24M3.551.72%
3 Months185.55217.1175.2195.41796M145M30M24.1513.02%
6 Months175.05217.1171.95189.42716M145M27M34.6519.79%
1 Year202.6217.1165.35187.19116M173M30M7.13.50%
3 Years230252.5137189.54273M173M28M-20.3-8.83%
5 Years352.4388.05137221.22323M173M26M-142.7-40.49%

TSCO 1 Month Historical Prices

Date Price Change Change (%) Low High Volume
Jan 17 2018211.999980.20+0.09%211.4213.824,924,189
Jan 16 2018211.83.90+1.88%207.20001212.1999932,287,663
Jan 15 2018207.899993.00+1.46%204.09999208.2000122,223,271
Jan 12 2018204.92.60+1.29%200.70001205.528,976,902
Jan 11 2018202.3-9.6-4.53%200.6206.6999960,433,503
Jan 10 2018211.9-2.5-1.17%211.09999216.827,284,434
Jan 09 2018214.399990.10+0.05%209.69999217.134,536,200
Jan 08 2018214.34.60+2.19%208.70001215.130,542,425
Jan 05 2018209.69999-1.5-0.71%208.89999212.0999923,398,618
Jan 04 2018211.199991.60+0.76%209.3211.323,024,419
Jan 03 2018209.61.10+0.53%207.20001209.6999915,848,123
Jan 02 2018208.5-0.75-0.36%207.39999209.6999913,627,558
Dec 29 2017209.250.85+0.41%207.5210.199998,471,149
Dec 28 2017208.39999-0.7-0.33%207.79998210.059,513,260
Dec 27 2017209.12.35+1.14%207.29998210.0514,193,688
Dec 22 2017206.75-0.75-0.36%206.75209.355,617,063
Dec 21 2017207.51.35+0.65%205.89999209.6999929,253,004
Dec 20 2017206.149990.15+0.07%205.65207.6499924,051,211
Dec 19 2017206-0.05-0.02%205.44999207.1499918,825,824
Dec 18 2017206.05-1.25-0.6%205.09999208.3999916,626,506
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.