Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

3.800 -0.150 (-3.80%)
Streaming Delayed Price Updated: 12:21 PM EDT, May 31, 2024 Add to My Watchlist
Quote
Overview Detailed Quote Charting Historical Prices
News
All News News Headlines Press Releases
Research
Quarterly Reports Insider Filings Other Filings

Historical Prices

Month:
Year:
Range:
Date Open High Low Close Volume Change (%)
May 29, 2020 2.800 2.855 2.770 2.770 10,400 -0.03(-1.07%)
May 28, 2020 2.840 2.947 2.800 2.800 49,824 +0.06(+2.23%)
May 27, 2020 2.710 2.739 2.700 2.739 1,247 -0.00(-0.04%)
May 26, 2020 2.700 2.830 2.700 2.740 3,194 -0.03(-0.91%)
May 22, 2020 2.799 2.799 2.765 2.765 10,100 +0.09(+3.18%)
May 21, 2020 2.650 2.760 2.650 2.680 27,543 -0.12(-4.29%)
May 20, 2020 2.814 2.885 2.800 2.800 5,057 -0.01(-0.36%)
May 19, 2020 2.890 2.890 2.800 2.810 11,364 -0.04(-1.40%)
May 18, 2020 3.000 3.000 2.830 2.850 4,385 +0.03(+1.06%)
May 15, 2020 2.932 2.932 2.820 2.820 4,600 -0.08(-2.76%)
May 14, 2020 2.914 2.914 2.890 2.900 8,488 -0.10(-3.37%)
May 13, 2020 2.950 3.030 2.950 3.001 10,327 +0.02(+0.70%)
May 12, 2020 2.910 2.980 2.910 2.980 1,318 -0.08(-2.61%)
May 11, 2020 2.920 3.060 2.920 3.060 680 +0.20(+6.99%)
May 08, 2020 3.080 3.080 2.860 2.860 2,000 -0.06(-2.05%)
May 07, 2020 3.010 3.010 2.840 2.920 15,433 +0.08(+3.00%)
May 06, 2020 2.810 3.000 2.800 2.835 10,616 -0.08(-2.58%)
May 05, 2020 2.999 2.999 2.910 2.910 665 -0.07(-2.35%)
May 04, 2020 3.020 3.020 2.820 2.980 10,621 +0.03(+0.88%)
May 01, 2020 2.954 2.954 2.954 2.954 500 +0.02(+0.68%)
Apr 30, 2020 2.970 3.070 2.880 2.934 277,902 +0.02(+0.82%)
Apr 29, 2020 2.951 3.080 2.900 2.910 15,621 +0.01(+0.31%)
Apr 28, 2020 3.009 3.020 2.851 2.901 2,976 +0.08(+2.87%)
Apr 27, 2020 3.010 3.010 2.820 2.820 1,417 +0.02(+0.71%)
Apr 24, 2020 2.800 2.960 2.800 2.800 7,200 -0.15(-5.08%)
Apr 23, 2020 2.990 2.990 2.800 2.950 117,744 -0.05(-1.67%)
Apr 22, 2020 2.915 3.000 2.859 3.000 2,985 +0.20(+7.14%)
Apr 21, 2020 2.933 2.990 2.800 2.800 15,825 -0.07(-2.44%)
Apr 20, 2020 2.840 2.915 2.830 2.870 14,769 -0.09(-3.07%)
Apr 17, 2020 2.880 3.040 2.860 2.961 16,300 +0.03(+1.06%)
Apr 16, 2020 2.966 2.980 2.830 2.930 5,060 +0.12(+4.27%)
Apr 15, 2020 2.847 2.950 2.810 2.810 14,731 -0.03(-1.06%)
Apr 14, 2020 2.957 2.957 2.840 2.840 15,671 +0.07(+2.56%)
Apr 13, 2020 2.750 2.974 2.750 2.769 9,788 -0.03(-1.10%)
Apr 09, 2020 2.800 2.933 2.800 2.800 10,000 +0.01(+0.19%)
Apr 08, 2020 2.706 2.800 2.706 2.795 1,903 +0.04(+1.44%)
Apr 07, 2020 2.780 2.830 2.700 2.755 7,543 -0.01(-0.47%)
Apr 06, 2020 2.768 2.768 2.768 2.768 43,439 +0.07(+2.52%)
Apr 03, 2020 2.716 2.716 2.700 2.700 2,900 +0.08(+2.93%)
Apr 02, 2020 2.675 2.725 2.600 2.623 22,290 -0.08(-2.84%)
Apr 01, 2020 2.795 2.900 2.660 2.700 68,905 -0.03(-1.10%)
Mar 31, 2020 2.721 2.920 2.721 2.730 1,789 -0.06(-2.02%)
Mar 30, 2020 2.907 2.907 2.770 2.786 2,436 -0.00(-0.14%)
Mar 27, 2020 2.759 3.003 2.690 2.790 7,200 +0.08(+2.95%)
Mar 26, 2020 2.631 2.800 2.610 2.710 10,548 +0.05(+1.88%)
Mar 25, 2020 2.585 2.660 2.430 2.660 6,086 +0.10(+3.75%)
Mar 24, 2020 2.430 2.564 2.370 2.564 98,396 +0.15(+6.16%)
Mar 23, 2020 2.580 2.580 2.260 2.415 40,627 -0.08(-3.40%)
Mar 20, 2020 2.510 2.690 2.480 2.500 6,000 -0.02(-0.69%)
Mar 19, 2020 2.486 2.795 2.486 2.517 13,838 +0.06(+2.33%)
Mar 18, 2020 2.720 2.900 2.460 2.460 15,977 -0.19(-7.17%)
Mar 17, 2020 2.610 2.741 2.500 2.650 60,935 +0.03(+1.28%)
Mar 16, 2020 2.650 2.680 2.610 2.617 6,614 -0.01(-0.21%)
Mar 13, 2020 2.780 2.780 2.620 2.622 11,200 -0.03(-1.06%)
Mar 12, 2020 2.610 2.708 2.610 2.650 4,844 -0.26(-8.93%)
Mar 11, 2020 3.085 3.085 2.900 2.910 15,983 -0.12(-3.96%)
Mar 10, 2020 3.110 3.110 3.030 3.030 1,731 -0.18(-5.61%)
Mar 09, 2020 3.150 3.270 3.149 3.210 7,114 +0.06(+1.90%)
Mar 06, 2020 3.150 3.150 3.150 3.150 600 +0.10(+3.28%)
Mar 05, 2020 3.085 3.150 3.050 3.050 22,930 -0.00(-0.14%)
Mar 04, 2020 3.050 3.120 3.050 3.054 8,093 +0.12(+4.23%)
Mar 03, 2020 3.080 3.080 2.930 2.930 4,937 +0.04(+1.39%)
Mar 02, 2020 2.910 2.930 2.860 2.890 8,901 +0.07(+2.48%)
Feb 28, 2020 2.877 2.877 2.820 2.820 2,300 -0.04(-1.40%)
Feb 27, 2020 2.992 2.992 2.860 2.860 16,038 -0.22(-7.00%)
Feb 26, 2020 3.090 3.155 3.075 3.075 29,365 -0.05(-1.74%)
Feb 25, 2020 3.175 3.190 3.130 3.130 4,482 -0.04(-1.26%)
Feb 24, 2020 3.247 3.247 3.170 3.170 7,211 -0.11(-3.48%)
Feb 21, 2020 3.283 3.330 3.280 3.284 11,900 +0.03(+0.92%)
Feb 20, 2020 3.285 3.320 3.250 3.254 2,341 -0.08(-2.28%)
Feb 19, 2020 3.300 3.330 3.300 3.330 10,754 +0.03(+0.91%)
Feb 18, 2020 3.380 3.380 3.300 3.300 6,289 -0.08(-2.23%)
Feb 14, 2020 3.375 3.375 3.375 3.375 600 +0.11(+3.22%)
Feb 13, 2020 3.282 3.340 3.270 3.270 7,174 -0.07(-2.10%)
Feb 12, 2020 3.300 3.340 3.300 3.340 910 +0.06(+1.83%)
Feb 11, 2020 3.355 3.355 3.280 3.280 5,776 -0.01(-0.30%)
Feb 10, 2020 3.335 3.350 3.290 3.290 12,522 +0.02(+0.61%)
Feb 07, 2020 3.270 3.270 3.270 3.270 2,100 -0.02(-0.76%)
Feb 06, 2020 3.281 3.295 3.260 3.295 13,902 +0.09(+2.97%)
Feb 05, 2020 3.242 3.242 3.200 3.200 3,654 -0.10(-3.03%)
Feb 04, 2020 3.300 3.300 3.250 3.300 6,538 +0.09(+2.80%)
Feb 03, 2020 3.280 3.280 3.210 3.210 1,274 -0.03(-0.96%)
Jan 31, 2020 3.220 3.290 3.220 3.241 1,000 +0.02(+0.65%)
Jan 30, 2020 3.265 3.265 3.220 3.220 3,456 +0.02(+0.69%)
Jan 29, 2020 3.180 3.240 3.180 3.198 3,661 -0.03(-0.99%)
Jan 28, 2020 3.205 3.230 3.182 3.230 9,815 +0.05(+1.57%)
Jan 27, 2020 3.195 3.230 3.180 3.180 6,109 -0.10(-3.05%)
Jan 24, 2020 3.260 3.280 3.250 3.280 5,700 +0.06(+1.98%)
Jan 23, 2020 3.160 3.216 3.160 3.216 11,037 +0.01(+0.20%)
Jan 22, 2020 3.170 3.210 3.150 3.210 7,929 +0.04(+1.26%)
Jan 21, 2020 3.195 3.195 3.170 3.170 10,514 -0.07(-2.10%)
Jan 17, 2020 3.265 3.280 3.220 3.238 6,500 -0.01(-0.24%)
Jan 16, 2020 3.201 3.250 3.180 3.246 6,954 +0.05(+1.43%)
Jan 15, 2020 3.200 3.200 3.200 3.200 896 -0.02(-0.62%)
Jan 14, 2020 3.248 3.277 3.220 3.220 14,079 +0.02(+0.63%)
Jan 13, 2020 3.220 3.245 3.200 3.200 19,850 -0.03(-0.93%)
Jan 10, 2020 3.245 3.245 3.230 3.230 4,500 -0.05(-1.52%)
Jan 09, 2020 3.315 3.315 3.280 3.280 20,005 -0.01(-0.21%)
Jan 08, 2020 3.305 3.305 3.287 3.287 3,246 -0.03(-0.99%)
Jan 07, 2020 3.335 3.370 3.320 3.320 15,883 +0.00(+0.00%)
Jan 06, 2020 3.330 3.342 3.320 3.320 6,431 +0.01(+0.30%)
Jan 03, 2020 3.250 3.310 3.250 3.310 2,800 -0.10(-2.93%)
Jan 02, 2020 3.340 3.410 3.340 3.410 2,070 -0.03(-0.87%)
Dec 31, 2019 3.370 3.440 3.340 3.440 11,300 +0.04(+1.18%)
Dec 30, 2019 3.400 3.400 3.344 3.400 14,329 +0.07(+2.10%)
Dec 27, 2019 3.333 3.355 3.330 3.330 7,300 +0.05(+1.49%)
Dec 26, 2019 3.315 3.390 3.230 3.281 120,328 +0.04(+1.27%)
Dec 24, 2019 3.249 3.285 3.240 3.240 31,000 -0.04(-1.28%)
Dec 23, 2019 3.260 3.300 3.240 3.282 8,118 +0.02(+0.56%)
Dec 20, 2019 3.285 3.300 3.260 3.264 11,000 -0.02(-0.50%)
Dec 19, 2019 3.295 3.295 3.260 3.280 19,044 -0.04(-1.20%)
Dec 18, 2019 3.290 3.332 3.290 3.320 1,693 +0.00(+0.15%)
Dec 17, 2019 3.335 3.368 3.310 3.315 7,724 -0.14(-3.91%)
Dec 16, 2019 3.440 3.480 3.440 3.450 144,365 +0.14(+4.07%)
Dec 13, 2019 3.352 3.352 3.315 3.315 3,500 +0.04(+1.07%)
Dec 12, 2019 3.185 3.280 3.140 3.280 4,813 +0.14(+4.34%)
Dec 11, 2019 3.160 3.190 3.140 3.144 19,145 -0.01(-0.36%)
Dec 10, 2019 3.150 3.155 3.150 3.155 5,338 -0.03(-0.79%)
Dec 09, 2019 3.180 3.184 3.180 3.180 2,320 +0.16(+5.30%)
Dec 06, 2019 3.025 3.080 3.010 3.020 29,400 +0.06(+2.03%)
Dec 05, 2019 2.975 2.978 2.960 2.960 1,544 +0.01(+0.34%)
Dec 04, 2019 2.930 2.998 2.930 2.950 18,246 -0.03(-1.01%)
Dec 03, 2019 2.900 2.980 2.900 2.980 22,980 -0.04(-1.32%)
Dec 02, 2019 2.980 3.020 2.954 3.020 12,825 +0.06(+2.03%)
Nov 29, 2019 2.960 2.960 2.960 2.960 11,300 -0.04(-1.33%)
Nov 27, 2019 3.015 3.047 3.000 3.000 9,300 -0.03(-0.99%)
Nov 26, 2019 2.980 3.030 2.970 3.030 31,949 +0.04(+1.24%)
Nov 25, 2019 2.998 2.998 2.990 2.993 3,590 -0.04(-1.22%)
Nov 22, 2019 2.980 3.030 2.960 3.030 7,400 +0.09(+2.96%)
Nov 21, 2019 2.962 2.962 2.943 2.943 6,288 -0.04(-1.24%)
Nov 20, 2019 2.999 2.999 2.980 2.980 5,548 -0.02(-0.67%)
Nov 19, 2019 3.082 3.100 3.000 3.000 5,117 -0.02(-0.66%)
Nov 18, 2019 3.040 3.086 3.020 3.020 15,547 +0.04(+1.22%)
Nov 15, 2019 3.010 3.010 2.984 2.984 1,700 +0.03(+1.14%)
Nov 14, 2019 2.975 3.010 2.950 2.950 10,843 +0.00(+0.00%)
Nov 13, 2019 2.995 2.995 2.950 2.950 7,298 -0.03(-1.01%)
Nov 12, 2019 3.002 3.018 2.980 2.980 20,940 -0.11(-3.56%)
Nov 11, 2019 3.072 3.090 3.072 3.090 2,534 +0.09(+3.00%)
Nov 08, 2019 3.024 3.024 3.000 3.000 3,900 -0.12(-3.85%)
Nov 07, 2019 3.086 3.120 3.086 3.120 1,362 +0.09(+2.85%)
Nov 06, 2019 3.053 3.090 3.030 3.034 271,346 -0.02(-0.54%)
Nov 05, 2019 3.050 3.100 3.050 3.050 17,791 -0.03(-0.97%)
Nov 04, 2019 3.100 3.100 3.070 3.080 12,614 -0.02(-0.56%)
Nov 01, 2019 3.088 3.100 3.060 3.097 4,100 +0.04(+1.22%)
Oct 31, 2019 3.042 3.060 3.031 3.060 1,885 +0.06(+2.00%)
Oct 30, 2019 3.025 3.050 2.993 3.000 96,572 -0.06(-1.99%)
Oct 29, 2019 3.052 3.100 3.040 3.061 19,538 -0.03(-0.94%)
Oct 28, 2019 3.098 3.120 3.070 3.090 9,940 +0.02(+0.65%)
Oct 25, 2019 3.090 3.117 3.070 3.070 850,100 -0.04(-1.35%)
Oct 24, 2019 3.112 3.112 3.112 3.112 21,420 +0.01(+0.39%)
Oct 23, 2019 3.134 3.135 3.100 3.100 5,705 -0.05(-1.59%)
Oct 22, 2019 3.150 3.150 3.150 3.150 1,528 -0.04(-1.31%)
Oct 21, 2019 3.192 3.192 3.192 3.192 300,000 +0.04(+1.33%)
Oct 18, 2019 3.150 3.150 3.120 3.150 3,900 +0.04(+1.38%)
Oct 17, 2019 3.134 3.135 3.100 3.107 10,386 +0.03(+0.88%)
Oct 16, 2019 3.080 3.080 3.080 3.080 1,500,000 -0.01(-0.32%)
Oct 15, 2019 3.114 3.114 3.032 3.090 110,150 +0.07(+2.49%)
Oct 14, 2019 3.015 3.015 3.015 3.015 1,000 -0.06(-1.95%)
Oct 11, 2019 3.030 3.075 3.030 3.075 3,752,100 +0.29(+10.22%)
Oct 10, 2019 2.790 2.790 2.790 2.790 2,735 -0.02(-0.71%)
Oct 08, 2019 2.810 2.810 2.810 0 -0.09(-3.10%)
Oct 07, 2019 2.900 2.900 2.900 2.900 4,736 -0.02(-0.62%)
Oct 04, 2019 2.918 2.918 2.918 2.918 1,300 +0.01(+0.28%)
Oct 03, 2019 2.930 2.930 2.910 2.910 5,160 -0.02(-0.82%)
Oct 02, 2019 2.938 2.938 2.934 2.934 2,462 -0.02(-0.66%)
Oct 01, 2019 2.940 2.954 2.940 2.954 7,340 +0.01(+0.46%)
Sep 30, 2019 2.980 2.980 2.940 2.940 13,004 -0.03(-1.01%)
Sep 27, 2019 2.985 2.991 2.970 2.970 8,600 -0.01(-0.37%)
Sep 26, 2019 2.974 2.987 2.974 2.981 52,869 +0.05(+1.74%)
Sep 25, 2019 2.930 2.930 2.930 2.930 12,546 -0.04(-1.49%)
Sep 24, 2019 2.974 2.974 2.974 2.974 7,486 +0.06(+2.01%)
Sep 23, 2019 2.916 2.916 2.916 2,303 +0.00(+0.00%)
Sep 18, 2019 2.916 2.916 2.916 0 -0.07(-2.25%)
Sep 13, 2019 2.983 2.983 2.983 0 +0.07(+2.51%)
Sep 12, 2019 2.910 2.910 2.910 2.910 576 +0.10(+3.56%)
Sep 11, 2019 2.810 2.810 2.810 87 +0.00(+0.00%)
Sep 10, 2019 2.810 2.810 2.810 2.810 200 -0.01(-0.35%)
Sep 09, 2019 2.850 2.850 2.820 2.820 548 -0.02(-0.70%)
Sep 06, 2019 2.840 2.840 2.840 2.840 400 +0.01(+0.35%)
Sep 05, 2019 2.830 2.830 2.830 2.830 513 +0.04(+1.62%)
Sep 04, 2019 2.750 2.785 2.750 2.785 6,500 +0.14(+5.09%)
Sep 03, 2019 2.660 2.660 2.650 2.650 7,760 -0.06(-2.21%)
Aug 30, 2019 2.688 2.710 2.688 2.710 13,600 +0.05(+1.88%)
Aug 29, 2019 2.672 2.672 2.660 2.660 6,763 +0.01(+0.19%)
Aug 28, 2019 2.674 2.680 2.650 2.655 5,378 +0.11(+4.53%)
Aug 27, 2019 2.550 2.594 2.540 2.540 28,302 -0.03(-1.04%)
Aug 26, 2019 2.567 2.567 2.567 2.567 9,620 -0.03(-1.28%)
Aug 23, 2019 2.600 2.600 2.600 7,237 +0.00(+0.00%)
Aug 22, 2019 2.603 2.603 2.600 2.600 1,000 -0.02(-0.95%)
Aug 20, 2019 2.625 2.625 2.625 0 +0.02(+0.71%)
Aug 16, 2019 2.607 2.607 2.607 0 +0.05(+1.78%)
Aug 15, 2019 2.561 2.561 2.561 2.561 100 -0.02(-0.86%)
Aug 14, 2019 2.610 2.610 2.575 2.583 26,025 -0.00(-0.07%)
Aug 13, 2019 2.530 2.585 2.530 2.585 6,607 -0.04(-1.34%)
Aug 12, 2019 2.618 2.620 2.590 2.620 6,372 +0.02(+0.95%)
Aug 07, 2019 2.595 2.595 2.595 0 -0.06(-2.43%)
Aug 06, 2019 2.656 2.660 2.620 2.660 30,171 -0.03(-1.12%)
Aug 01, 2019 2.690 2.690 2.690 0 -0.04(-1.56%)
Jul 31, 2019 2.732 2.732 2.732 2.732 360,000 -0.00(-0.13%)
Jul 30, 2019 2.736 2.736 2.736 2.736 6,796 -0.04(-1.58%)
Jul 29, 2019 2.780 2.780 2.780 107 +0.00(+0.00%)
Jul 26, 2019 2.810 2.810 2.780 2.780 5,500 -0.04(-1.45%)
Jul 25, 2019 2.821 2.821 2.821 2.821 6,555 -0.07(-2.39%)
Jul 24, 2019 2.875 2.890 2.875 2.890 1,029 -0.04(-1.37%)
Jul 22, 2019 2.930 2.930 2.930 0 +0.01(+0.34%)
Jul 19, 2019 2.920 2.920 2.920 85 +0.00(+0.00%)
Jul 18, 2019 2.920 2.920 2.920 2.920 1,410 -0.05(-1.68%)
Jul 17, 2019 2.970 2.970 2.970 2.970 3,215 -0.04(-1.33%)
Jul 16, 2019 3.010 3.010 3.010 3.010 3,811 -0.03(-0.99%)
Jul 15, 2019 3.027 3.040 3.027 3.040 1,628 -0.03(-0.98%)
Jul 12, 2019 3.035 3.070 3.035 3.070 18,000 +0.07(+2.33%)
Jul 11, 2019 3.001 3.001 3.000 3.000 2,931 +0.05(+1.69%)
Jul 10, 2019 2.960 2.965 2.950 2.950 1,823 +0.00(+0.00%)
Jul 03, 2019 2.950 2.950 2.950 0 +0.00(+0.00%)
Jul 02, 2019 2.966 2.966 2.950 2.950 4,687 +0.01(+0.34%)
Jul 01, 2019 2.940 2.940 2.940 2.940 134 +0.08(+2.67%)
Jun 27, 2019 2.864 2.864 2.864 0 +0.03(+1.12%)
Jun 26, 2019 2.832 2.832 2.820 2.832 21,525 -0.09(-3.01%)
Jun 24, 2019 2.920 2.920 2.920 0 -0.08(-2.67%)
Jun 21, 2019 3.000 3.000 3.000 3.000 1,000 +0.03(+1.01%)
Jun 20, 2019 2.970 2.970 2.970 2.970 2,375 +0.02(+0.68%)
Jun 19, 2019 2.950 2.963 2.950 2.950 2,283 +0.02(+0.68%)
Jun 18, 2019 2.945 2.945 2.930 2.930 15,264 +0.10(+3.53%)
Jun 17, 2019 2.840 2.840 2.830 2.830 14,527 -0.01(-0.35%)
Jun 14, 2019 2.840 2.840 2.840 2.840 600 -0.06(-2.07%)
Jun 11, 2019 2.900 2.900 2.900 0 -0.03(-1.02%)
Jun 10, 2019 2.958 2.958 2.930 2.930 370 +0.04(+1.38%)
Jun 07, 2019 2.890 2.890 2.890 2.890 7,600 -0.00(-0.17%)
Jun 05, 2019 2.895 2.895 2.895 0 +0.00(+0.17%)
Jun 04, 2019 2.890 2.890 2.890 2.890 322 +0.04(+1.40%)
Data & News supplied by www.cloudquote.io
Stock quotes supplied by Barchart
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the following
Privacy Policy and Terms and Conditions.