Skip to main content
Recent Quotes
My Watchlist
Indicators
Markets
Stocks
ETFs
Tools
Overview
News
Currencies
International
Treasuries

Tesco Plc (OP: TSCDF )

4.040 +0.020 (+0.50%)
Streaming Delayed Price Updated: 12:23 PM EDT, Jun 7, 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 (%)
Oct 30, 2023 3.440 1,000 +0.19(+5.85%)
Oct 26, 2023 3.250 228 -0.02(-0.61%)
Oct 25, 2023 3.278 3.278 3.270 3.270 1,300 -0.07(-2.10%)
Oct 24, 2023 3.340 3.340 3.340 3.340 475 +0.01(+0.30%)
Oct 23, 2023 3.390 3.390 3.260 3.330 10,142 +0.03(+0.91%)
Oct 20, 2023 3.280 3.300 3.280 3.300 1,808 +0.03(+0.92%)
Oct 18, 2023 3.270 70 -0.13(-3.82%)
Oct 17, 2023 3.420 3.420 3.368 3.400 1,889 +0.06(+1.80%)
Oct 16, 2023 3.340 3.340 3.340 3.340 391 +0.06(+1.83%)
Oct 13, 2023 3.280 3.280 3.280 3.280 842 -0.25(-7.08%)
Oct 11, 2023 3.530 44 +0.16(+4.75%)
Oct 10, 2023 3.445 3.445 3.370 3.370 1,000 +0.02(+0.60%)
Oct 09, 2023 3.350 3.350 3.280 3.350 2,309 -0.03(-0.89%)
Oct 06, 2023 3.380 3.380 3.380 3.380 1,847 -0.04(-1.02%)
Oct 05, 2023 3.410 3.415 3.410 3.415 3,188 +0.26(+8.24%)
Oct 03, 2023 3.155 80 -0.03(-0.79%)
Oct 02, 2023 3.180 3.180 3.180 3.180 115 -0.24(-7.02%)
Sep 25, 2023 3.420 0 +0.16(+4.78%)
Sep 22, 2023 3.264 3.264 3.264 3.264 302 -0.05(-1.54%)
Sep 21, 2023 3.315 3.315 3.315 3.315 112 -0.02(-0.51%)
Sep 20, 2023 3.332 3.332 3.332 3.332 1,000 -0.05(-1.42%)
Sep 19, 2023 3.373 3.380 3.373 3.380 57,987 +0.12(+3.68%)
Sep 18, 2023 3.260 3.260 3.260 3.260 8,572 +0.06(+1.87%)
Sep 14, 2023 3.200 61 -0.09(-2.88%)
Sep 13, 2023 3.160 3.295 3.160 3.295 4,208 -0.12(-3.37%)
Sep 12, 2023 3.252 3.410 3.252 3.410 2,564 +0.16(+4.92%)
Sep 11, 2023 3.224 3.250 3.224 3.250 1,276 +0.08(+2.49%)
Sep 08, 2023 3.255 3.255 3.171 3.171 9,983 -0.04(-1.37%)
Sep 07, 2023 3.215 3.215 3.215 3.215 1,891 +0.11(+3.71%)
Sep 05, 2023 3.100 86 -0.23(-7.05%)
Sep 01, 2023 3.340 3.340 3.335 3.335 749 -0.04(-1.08%)
Aug 31, 2023 3.372 3.372 3.372 3.372 483 +0.04(+1.19%)
Aug 30, 2023 3.332 3.332 3.332 3.332 1,016 +0.02(+0.51%)
Aug 29, 2023 3.315 3.315 3.315 3.315 898 +0.04(+1.07%)
Aug 25, 2023 3.280 23 +0.10(+3.02%)
Aug 21, 2023 3.184 0 -0.00(-0.03%)
Aug 18, 2023 3.185 3.185 3.185 3.185 151 +0.04(+1.27%)
Aug 17, 2023 3.145 3.145 3.145 3.145 193 -0.03(-0.90%)
Aug 16, 2023 3.185 3.197 3.174 3.174 251,687 +0.07(+2.37%)
Aug 14, 2023 3.100 0 +0.00(+0.00%)
Aug 11, 2023 3.164 3.305 3.100 3.100 9,151 -0.18(-5.43%)
Aug 09, 2023 3.278 24 +0.08(+2.44%)
Aug 07, 2023 3.200 0 +0.10(+3.23%)
Aug 04, 2023 3.210 3.215 3.100 3.100 5,251 -0.05(-1.59%)
Aug 03, 2023 3.200 3.200 3.150 3.150 2,871 -0.09(-2.78%)
Aug 02, 2023 3.240 3.240 3.240 3.240 178 -0.06(-1.82%)
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.