Skip to main content
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 (%)
Feb 28, 2023 3.030 9 -0.03(-0.98%)
Feb 27, 2023 3.060 3.060 3.060 3.060 13,451 +0.11(+3.73%)
Feb 24, 2023 2.950 2.950 2.950 2.950 322 -0.02(-0.68%)
Feb 21, 2023 2.970 0 -0.01(-0.33%)
Feb 17, 2023 3.015 3.015 2.980 2.980 230 +0.07(+2.40%)
Feb 16, 2023 2.910 2.910 2.910 2.910 206 -0.06(-2.02%)
Feb 15, 2023 2.970 2.970 2.970 2.970 125 -0.01(-0.34%)
Feb 14, 2023 2.980 2.980 2.980 2.980 5,162 -0.02(-0.67%)
Feb 13, 2023 2.945 3.000 2.908 3.000 18,885 +0.08(+2.56%)
Feb 10, 2023 2.925 2.930 2.925 2.925 24,034 +0.02(+0.86%)
Feb 09, 2023 2.940 2.940 2.900 2.900 673 -0.11(-3.65%)
Feb 08, 2023 3.010 3.010 3.010 3.010 137 +0.04(+1.52%)
Feb 07, 2023 2.940 2.965 2.940 2.965 643 +0.01(+0.34%)
Feb 06, 2023 2.960 3.090 2.820 2.955 3,526 -0.15(-4.98%)
Feb 03, 2023 3.025 3.110 2.999 3.110 176,385 +0.06(+2.13%)
Feb 01, 2023 3.045 449 +0.08(+2.87%)
Jan 31, 2023 3.055 3.080 2.960 2.960 122,650 -0.08(-2.63%)
Jan 30, 2023 3.070 3.130 3.040 3.040 310,775 +0.05(+1.67%)
Jan 27, 2023 2.990 2.990 2.990 2.990 296 -0.07(-2.29%)
Jan 25, 2023 3.060 12 +0.00(+0.16%)
Jan 24, 2023 3.060 3.060 3.020 3.055 18,543 -0.00(-0.16%)
Jan 23, 2023 3.100 3.110 3.060 3.060 69,496 +0.01(+0.33%)
Jan 20, 2023 3.050 3.050 3.000 3.050 6,435 +0.07(+2.35%)
Jan 19, 2023 2.980 2.980 2.980 2.980 200 -0.06(-2.13%)
Jan 18, 2023 3.045 3.045 3.045 3.045 506 +0.00(+0.16%)
Jan 17, 2023 3.030 3.060 3.030 3.040 8,050 +0.04(+1.50%)
Jan 13, 2023 2.995 2.995 2.995 2.995 113 -0.04(-1.48%)
Jan 12, 2023 2.965 3.040 2.930 3.040 14,015 +0.10(+3.40%)
Jan 11, 2023 2.934 2.940 2.930 2.940 8,175 +0.02(+0.68%)
Jan 10, 2023 2.950 2.950 2.900 2.920 10,357 +0.02(+0.69%)
Jan 09, 2023 2.980 3.040 2.900 2.900 25,807 +0.03(+1.05%)
Jan 06, 2023 2.898 2.940 2.860 2.870 14,798 +0.05(+1.86%)
Jan 05, 2023 2.845 2.900 2.817 2.817 5,099 -0.01(-0.27%)
Jan 04, 2023 2.810 2.825 2.810 2.825 2,942 +0.07(+2.36%)
Jan 03, 2023 2.680 2.760 2.680 2.760 4,661 +0.06(+2.22%)
Dec 30, 2022 2.700 2.750 2.650 2.700 6,865 +0.06(+2.27%)
Dec 29, 2022 2.640 2.640 2.640 2.640 1,254 -0.04(-1.47%)
Dec 28, 2022 2.680 2.750 2.640 2.679 152,678 +0.06(+2.26%)
Dec 27, 2022 2.720 2.720 2.620 2.620 1,170 -0.03(-1.13%)
Dec 23, 2022 2.735 2.820 2.650 2.650 23,522 -0.06(-2.39%)
Dec 22, 2022 2.610 2.820 2.610 2.715 15,070 -0.02(-0.55%)
Dec 21, 2022 2.800 2.800 2.620 2.730 72,022 +0.12(+4.60%)
Dec 20, 2022 2.730 2.735 2.600 2.610 7,579 -0.05(-1.88%)
Dec 19, 2022 2.740 2.790 2.660 2.660 15,398 -0.04(-1.48%)
Dec 16, 2022 2.680 2.700 2.680 2.700 1,449 -0.02(-0.92%)
Dec 15, 2022 2.765 2.765 2.660 2.725 29,226 -0.08(-3.02%)
Dec 14, 2022 2.805 2.810 2.730 2.810 17,932 +0.06(+2.18%)
Dec 13, 2022 2.810 2.870 2.750 2.750 59,768 +0.02(+0.73%)
Dec 12, 2022 2.770 2.785 2.730 2.730 7,597 -0.01(-0.36%)
Dec 09, 2022 2.790 2.850 2.730 2.740 22,531 +0.00(+0.00%)
Dec 08, 2022 2.780 2.800 2.740 2.740 7,054 +0.07(+2.62%)
Dec 07, 2022 2.700 2.795 2.670 2.670 23,724 -0.06(-2.20%)
Dec 06, 2022 2.800 2.815 2.700 2.730 11,595 +0.03(+1.11%)
Dec 05, 2022 2.800 2.860 2.700 2.700 72,680 +0.02(+0.75%)
Dec 02, 2022 2.815 2.842 2.680 2.680 10,335 -0.11(-4.11%)
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.