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

Tesco Plc (OP: TSCDF )

4.045 UNCHANGED
Streaming Delayed Price Updated: 3:51 PM EDT, May 22, 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 22, 2024 4.100 4.100 4.045 4.045 1,375 +0.16(+4.12%)
May 17, 2024 3.885 36 -0.12(-2.88%)
May 16, 2024 4.000 4.000 4.000 4.000 1,633 +0.06(+1.47%)
May 15, 2024 3.880 3.942 3.880 3.942 16,415 -0.03(-0.83%)
May 14, 2024 3.975 3.975 3.975 3.975 1,029 +0.18(+4.61%)
May 10, 2024 3.800 52 -0.10(-2.56%)
May 08, 2024 3.900 0 +0.23(+6.41%)
Apr 29, 2024 3.665 85 +0.10(+2.66%)
Apr 23, 2024 3.570 8 +0.01(+0.28%)
Apr 22, 2024 3.560 3.560 3.560 3.560 348 +0.04(+0.99%)
Apr 19, 2024 3.525 3.525 3.525 3.525 554 +0.00(+0.00%)
Apr 16, 2024 3.525 0 +0.02(+0.71%)
Apr 15, 2024 3.650 3.650 3.500 3.500 300 -0.04(-0.99%)
Apr 12, 2024 3.493 3.560 3.493 3.535 3,422 +0.06(+1.87%)
Apr 11, 2024 3.470 3.470 3.470 3.470 3,871 -0.36(-9.40%)
Apr 10, 2024 3.830 3.830 3.830 3.830 131 +0.22(+6.09%)
Apr 09, 2024 3.645 3.645 3.610 3.610 7,860 +0.16(+4.64%)
Apr 08, 2024 3.450 3.450 3.450 3.450 3,001 -0.13(-3.69%)
Apr 05, 2024 3.750 3.750 3.582 3.582 1,578 -0.14(-3.76%)
Apr 03, 2024 3.722 0 +0.02(+0.46%)
Apr 02, 2024 3.705 3.705 3.705 3.705 852 -0.08(-2.24%)
Apr 01, 2024 3.750 3.790 3.550 3.790 3,311 +0.02(+0.66%)
Mar 28, 2024 3.770 3.820 3.765 3.765 32,672 -0.01(-0.26%)
Mar 27, 2024 3.775 3.775 3.775 3.775 114 +0.06(+1.62%)
Mar 25, 2024 3.715 20,007 +0.04(+1.23%)
Mar 20, 2024 3.670 0 +0.12(+3.38%)
Mar 19, 2024 3.550 3.550 3.550 3.550 108 -0.12(-3.40%)
Mar 18, 2024 3.675 3.675 3.675 3.675 560 -0.03(-0.68%)
Mar 15, 2024 3.700 3.700 3.700 3.700 3,000 +0.01(+0.27%)
Mar 14, 2024 3.690 3.690 3.690 3.690 100 +0.02(+0.41%)
Mar 13, 2024 3.675 3.675 3.675 3.675 218 +0.02(+0.68%)
Mar 12, 2024 3.695 3.695 3.650 3.650 35,082 +0.01(+0.27%)
Mar 11, 2024 3.655 3.800 3.640 3.640 1,634 -0.01(-0.27%)
Mar 08, 2024 3.660 3.660 3.650 3.650 2,247 +0.02(+0.41%)
Mar 07, 2024 3.635 3.635 3.635 3.635 175 +0.12(+3.56%)
Mar 05, 2024 3.510 30 -0.04(-1.13%)
Mar 04, 2024 3.460 3.550 3.460 3.550 5,728 +0.01(+0.28%)
Mar 01, 2024 3.540 3.540 3.540 3.540 302 +0.02(+0.57%)
Feb 29, 2024 3.520 3.520 3.520 3.520 1,080 +0.01(+0.28%)
Feb 28, 2024 3.510 3.510 3.510 3.510 328 -0.03(-0.85%)
Feb 23, 2024 3.540 0 -0.07(-1.86%)
Feb 20, 2024 3.607 0 +0.07(+1.94%)
Feb 16, 2024 3.500 3.538 3.500 3.538 24,346 +0.06(+1.82%)
Feb 15, 2024 3.480 3.480 3.475 3.475 703 +0.08(+2.51%)
Feb 14, 2024 3.480 3.480 3.390 3.390 1,508 -0.05(-1.60%)
Feb 13, 2024 3.430 3.445 3.430 3.445 675 -0.19(-5.10%)
Feb 08, 2024 3.630 44 +0.17(+4.86%)
Feb 07, 2024 3.462 3.462 3.462 3.462 890 -0.17(-4.77%)
Feb 05, 2024 3.635 0 +0.07(+2.11%)
Feb 01, 2024 3.560 0 -0.09(-2.47%)
Jan 31, 2024 3.675 3.675 3.650 3.650 523 -0.04(-1.08%)
Jan 30, 2024 3.675 3.690 3.675 3.690 1,152 -0.02(-0.67%)
Jan 29, 2024 3.715 3.715 3.715 3.715 136 -0.02(-0.54%)
Jan 26, 2024 3.735 3.735 3.735 3.735 411 -0.01(-0.13%)
Jan 25, 2024 3.741 3.741 3.740 3.740 4,789 -0.03(-0.93%)
Jan 23, 2024 3.775 0 -0.08(-2.20%)
Jan 22, 2024 3.860 3.860 3.748 3.860 532 +0.12(+3.21%)
Jan 19, 2024 3.750 3.750 3.740 3.740 598 -0.01(-0.40%)
Jan 18, 2024 3.755 3.755 3.755 3.755 231 +0.02(+0.67%)
Jan 16, 2024 3.730 0 -0.00(-0.13%)
Jan 11, 2024 3.735 0 -0.04(-0.93%)
Jan 08, 2024 3.770 0 -0.04(-1.05%)
Jan 05, 2024 3.810 3.810 3.810 3.810 5,000 +0.12(+3.11%)
Jan 02, 2024 3.695 1,000 +0.08(+2.35%)
Dec 29, 2023 3.610 3.610 3.610 3.610 1,998 -0.08(-2.04%)
Dec 28, 2023 3.760 3.760 3.685 3.685 858 -0.10(-2.77%)
Dec 27, 2023 3.695 3.790 3.695 3.790 9,214 +0.34(+9.86%)
Dec 26, 2023 3.730 3.730 3.450 3.450 1,259 -0.05(-1.43%)
Dec 22, 2023 3.500 3.500 3.500 3.500 177 +0.02(+0.57%)
Dec 21, 2023 3.550 3.550 3.480 3.480 201,468 -0.17(-4.66%)
Dec 20, 2023 3.490 3.650 3.490 3.650 2,674 +0.07(+1.96%)
Dec 19, 2023 3.580 3.580 3.580 3.580 2,358 -0.01(-0.28%)
Dec 18, 2023 3.590 3.590 3.590 3.590 375 -0.16(-4.27%)
Dec 14, 2023 3.750 69 +0.20(+5.63%)
Dec 13, 2023 3.550 3.550 3.550 3.550 290 -0.05(-1.39%)
Dec 12, 2023 3.635 3.660 3.600 3.600 4,795 -0.05(-1.37%)
Dec 11, 2023 3.590 3.650 3.570 3.650 24,866 -0.03(-0.82%)
Dec 08, 2023 3.680 3.680 3.680 3.680 167 +0.06(+1.66%)
Dec 07, 2023 3.620 3.620 3.620 3.620 142 +0.09(+2.55%)
Dec 05, 2023 3.530 96 -0.00(-0.06%)
Dec 04, 2023 3.532 3.532 3.532 3.532 1,000 +0.13(+3.88%)
Dec 01, 2023 3.400 3.535 3.400 3.400 9,131 -0.20(-5.56%)
Nov 30, 2023 3.600 3.600 3.600 3.600 236 +0.15(+4.35%)
Nov 28, 2023 3.450 0 -0.11(-2.98%)
Nov 27, 2023 3.556 3.556 3.556 3.556 1,590 +0.07(+1.89%)
Nov 20, 2023 3.490 0 +0.04(+1.16%)
Nov 16, 2023 3.450 20 +0.07(+2.07%)
Nov 15, 2023 3.450 3.450 3.380 3.380 2,500 -0.27(-7.40%)
Nov 14, 2023 3.488 3.650 3.488 3.650 1,763 +0.16(+4.64%)
Nov 13, 2023 3.488 3.488 3.488 3.488 568 +0.07(+2.14%)
Nov 08, 2023 3.415 55 -0.08(-2.43%)
Nov 06, 2023 3.500 0 +0.08(+2.19%)
Nov 03, 2023 3.425 3.425 3.425 3.425 14,374 -0.06(-1.58%)
Nov 02, 2023 3.480 3.480 3.480 3.480 598 +0.16(+4.82%)
Nov 01, 2023 3.320 3.320 3.320 3.320 300 -0.12(-3.49%)
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%)
Aug 01, 2023 3.300 3.300 3.300 3.300 151 -0.03(-0.75%)
Jul 31, 2023 3.190 3.325 3.190 3.325 14,289 -0.17(-5.00%)
Jul 28, 2023 3.365 3.500 3.365 3.500 30,036 +0.12(+3.49%)
Jul 27, 2023 3.400 3.400 3.350 3.382 72,539 +0.12(+3.74%)
Jul 26, 2023 3.385 3.385 3.260 3.260 1,448 -0.11(-3.26%)
Jul 25, 2023 3.370 3.370 3.370 3.370 2,854 +0.02(+0.45%)
Jul 24, 2023 3.355 3.355 3.355 3.355 132 +0.15(+4.84%)
Jul 20, 2023 3.200 3,718 -0.11(-3.47%)
Jul 19, 2023 3.315 3.315 3.315 3.315 618 -0.05(-1.49%)
Jul 17, 2023 3.365 16 +0.22(+6.83%)
Jul 14, 2023 3.285 3.285 3.150 3.150 9,594 -0.12(-3.67%)
Jul 13, 2023 3.270 3.270 3.270 3.270 28,886 +0.02(+0.62%)
Jul 12, 2023 3.250 3.250 3.250 3.250 583 +0.20(+6.56%)
Jul 10, 2023 3.050 116 -0.14(-4.39%)
Jul 06, 2023 3.190 0 +0.02(+0.79%)
Jul 05, 2023 3.100 3.165 3.100 3.165 1,180 -0.04(-1.09%)
Jul 03, 2023 3.200 3.200 3.185 3.200 1,830 +0.04(+1.27%)
Jun 30, 2023 3.160 3.160 3.160 3.160 161 -0.14(-4.24%)
Jun 29, 2023 3.300 3.300 3.300 3.300 563 +0.03(+0.92%)
Jun 28, 2023 3.280 3.400 3.270 3.270 2,551 -0.13(-3.80%)
Jun 27, 2023 3.399 3.399 3.399 3.399 492 +0.15(+4.58%)
Jun 26, 2023 3.250 3.250 3.250 3.250 188 -0.04(-1.37%)
Jun 21, 2023 3.295 0 +0.03(+1.00%)
Jun 20, 2023 3.263 3.263 3.263 3.263 1,089 -0.10(-3.05%)
Jun 16, 2023 3.365 3.365 3.365 3.365 174 +0.09(+2.59%)
Jun 14, 2023 3.280 0 -0.02(-0.61%)
Jun 09, 2023 3.300 41 +0.05(+1.69%)
Jun 07, 2023 3.245 0 -0.02(-0.76%)
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.