tiprankstipranks
Trending News
More News >
Tesco PLC (GB:TSCO)
LSE:TSCO
UK Market

Tesco plc (TSCO) Historical Prices

Compare
1,241 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jun 06, 2025
387.80
392.40
385.90
390.60
390.60
+0.85%
12,834,650
0.51
Jun 05, 2025
388.50
389.70
385.00
387.30
387.30
-0.33%
15,886,170
0.62
Jun 04, 2025
390.50
391.70
387.70
388.60
388.60
-0.36%
14,450,670
0.56
Jun 03, 2025
397.90
398.30
390.00
390.00
390.00
-0.15%
17,578,070
0.69
Jun 02, 2025
388.40
391.80
387.40
390.60
390.60
+0.67%
26,933,199
1.06
May 30, 2025
384.70
391.20
383.70
388.00
388.00
+1.44%
27,554,891
1.10
May 29, 2025
385.60
385.90
376.90
382.50
382.50
-0.75%
15,783,560
0.63
May 28, 2025
388.00
389.70
385.40
385.40
385.40
-0.36%
28,804,400
1.15
May 27, 2025
382.60
387.55
381.60
386.80
386.80
+1.34%
23,069,080
0.92
May 23, 2025
381.10
384.80
379.90
381.70
381.70
+0.05%
34,675,832
1.39
May 22, 2025
379.20
383.40
378.40
381.50
381.50
+0.24%
23,353,150
0.94
May 21, 2025
377.20
380.60
376.10
380.60
380.60
+0.71%
17,127,631
0.69
May 20, 2025
372.50
378.80
370.10
377.90
377.90
+1.83%
20,048,820
0.81
May 19, 2025
365.30
371.10
365.10
371.10
371.10
+2.26%
23,277,150
0.94
May 16, 2025
366.10
369.60
362.90
362.90
362.90
-0.22%
42,015,551
1.74
May 15, 2025
360.00
364.60
357.56
363.70
363.70
+1.41%
29,879,900
1.25
May 14, 2025
364.20
370.20
362.60
368.10
358.65
+3.08%
17,353,390
0.73
May 13, 2025
367.30
370.90
365.70
366.50
357.09
+2.02%
11,558,930
0.48
May 12, 2025
379.00
379.90
366.10
368.70
359.23
+0.19%
19,092,550
0.80
May 09, 2025
379.10
380.10
375.30
377.70
368.00
+2.77%
15,241,340
0.64
May 08, 2025
380.60
382.80
375.80
377.20
367.52
+2.09%
16,602,641
0.70
May 07, 2025
377.50
379.20
374.60
379.20
369.46
+3.29%
33,015,860
1.40
May 06, 2025
374.20
380.10
373.80
376.80
367.13
+4.24%
12,905,030
0.55
May 02, 2025
372.80
377.50
371.00
371.00
361.48
+2.22%
40,736,220
1.77
May 01, 2025
371.90
373.10
368.50
372.50
362.94
+3.13%
12,743,230
0.55
Apr 30, 2025
366.10
371.60
365.50
370.70
361.18
+4.27%
36,491,410
1.61
Apr 29, 2025
358.30
366.00
356.40
364.90
355.53
+4.82%
16,949,810
0.75
Apr 28, 2025
359.50
360.60
355.70
357.30
348.13
+2.46%
33,908,610
1.52
Apr 25, 2025
358.30
364.10
357.90
357.90
348.71
+1.95%
34,230,890
1.55
Apr 24, 2025
360.90
363.50
358.40
360.30
351.05
+3.38%
41,237,120
1.86
Apr 23, 2025
357.60
359.80
353.20
357.70
348.52
+2.01%
22,633,120
1.02
Apr 22, 2025
356.60
365.00
356.50
359.90
350.66
+4.17%
21,298,680
0.97
Apr 17, 2025
343.60
355.30
343.60
354.60
345.50
+5.31%
21,422,610
0.98
Apr 16, 2025
346.00
350.05
344.90
345.60
336.73
+2.66%
21,873,630
1.00
Apr 15, 2025
337.80
345.90
337.23
345.50
336.63
+5.41%
36,426,510
1.68
Apr 14, 2025
332.00
337.70
330.00
336.40
327.76
+5.36%
22,515,460
1.04
Apr 11, 2025
317.40
328.10
314.90
327.70
319.29
+6.91%
31,430,090
1.47
Apr 10, 2025
320.00
326.50
310.30
314.60
306.52
-3.67%
49,332,460
2.37
Apr 09, 2025
334.90
336.84
328.70
335.20
326.59
+1.97%
22,844,140
1.11
Apr 08, 2025
328.00
338.40
323.80
337.40
328.74
+5.87%
17,610,590
0.85
Apr 07, 2025
337.90
339.60
325.50
327.10
318.70
-1.26%
24,107,830
1.17
Apr 04, 2025
346.30
350.10
340.00
340.00
331.27
+0.97%
20,674,210
1.01
Apr 03, 2025
333.20
347.20
331.79
345.60
336.73
+7.13%
30,187,470
1.49
Apr 02, 2025
329.10
332.30
328.70
331.10
322.60
+2.98%
12,132,090
0.60
Apr 01, 2025
332.90
334.70
321.50
330.00
321.53
+1.92%
16,470,930
0.82
Mar 31, 2025
330.00
333.30
327.33
332.30
323.77
+2.63%
16,215,490
0.82
Mar 28, 2025
329.10
335.40
328.70
332.30
323.77
+3.57%
26,757,570
1.36
Mar 27, 2025
333.10
336.00
327.10
329.30
320.85
+1.59%
13,235,090
0.68
Mar 26, 2025
330.60
334.10
329.90
332.70
324.16
+3.54%
41,366,790
2.19
Mar 25, 2025
327.60
330.20
326.20
329.80
321.33
+3.90%
45,545,100
2.49
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis