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 27, 2021 3.175 3.175 3.175 0 +0.06(+2.08%)
May 25, 2021 3.110 3.110 3.110 80 +0.01(+0.24%)
May 21, 2021 3.103 3.103 3.103 7 -0.10(-3.25%)
May 20, 2021 3.100 3.207 3.100 3.207 16,624 -0.07(-2.23%)
May 19, 2021 3.280 3.280 3.093 3.280 2,790 -0.07(-2.09%)
May 18, 2021 3.225 3.350 3.225 3.350 7,471 +0.15(+4.61%)
May 17, 2021 3.203 3.203 3.203 3.203 10,000 -0.05(-1.46%)
May 13, 2021 3.250 3.250 3.250 8,917 -0.02(-0.61%)
May 12, 2021 3.270 3.270 3.270 3.270 4,862 +0.18(+5.83%)
May 11, 2021 3.150 3.150 3.090 3.090 2,136 -0.17(-5.13%)
May 10, 2021 3.280 3.280 3.255 3.257 84,095 +0.08(+2.42%)
May 07, 2021 3.140 3.180 3.140 3.180 4,000 +0.03(+0.95%)
May 06, 2021 2.975 3.150 2.975 3.150 92,453 +0.14(+4.65%)
May 05, 2021 3.010 3.090 3.010 3.010 7,728 -0.04(-1.31%)
May 04, 2021 3.050 3.050 3.050 3.050 100 +0.08(+2.69%)
May 03, 2021 3.075 3.075 2.970 2.970 2,949 -0.13(-4.19%)
Apr 30, 2021 3.110 3.150 3.100 3.100 1,300 -0.01(-0.32%)
Apr 28, 2021 3.110 3.110 3.110 0 +0.01(+0.48%)
Apr 27, 2021 3.095 3.095 3.095 7 +0.00(+0.00%)
Apr 26, 2021 3.095 3.140 3.095 3.095 1,663 -0.03(-1.12%)
Apr 23, 2021 3.130 3.130 3.130 155 +0.00(+0.00%)
Apr 22, 2021 3.090 3.130 3.090 3.130 4,040 -0.09(-2.77%)
Apr 21, 2021 3.219 3.219 3.219 3.219 1,091 +0.05(+1.55%)
Apr 20, 2021 3.250 3.250 3.170 3.170 5,326 -0.08(-2.46%)
Apr 19, 2021 3.250 3.250 3.250 3.250 132 +0.09(+2.85%)
Apr 16, 2021 3.120 3.160 3.120 3.160 4,700 +0.02(+0.64%)
Apr 15, 2021 3.250 3.250 3.051 3.140 1,560 -0.04(-1.41%)
Apr 14, 2021 3.185 3.185 3.185 155 +0.00(+0.00%)
Apr 13, 2021 3.300 3.300 3.185 3.185 581 -0.04(-1.39%)
Apr 12, 2021 3.300 3.300 3.170 3.230 2,050 -0.02(-0.62%)
Apr 09, 2021 3.250 3.250 3.240 3.250 2,700 +0.05(+1.56%)
Apr 08, 2021 3.220 3.300 3.200 3.200 6,505 +0.04(+1.27%)
Apr 07, 2021 3.200 3.200 3.160 3.160 79,448 +0.11(+3.61%)
Apr 06, 2021 3.050 3.050 3.050 3.050 2,504 +0.00(+0.00%)
Apr 05, 2021 3.050 3.050 3.050 3.050 5,052 -0.10(-3.17%)
Apr 01, 2021 3.190 3.190 3.150 3.150 2,500 -0.04(-1.25%)
Mar 31, 2021 3.180 3.200 3.180 3.190 6,799 +0.11(+3.57%)
Mar 30, 2021 3.080 3.080 3.080 3.080 565 -0.06(-1.91%)
Mar 29, 2021 3.140 3.140 3.140 3.140 22,778 -0.06(-1.88%)
Mar 26, 2021 3.122 3.200 3.122 3.200 4,200 +0.08(+2.40%)
Mar 25, 2021 3.125 3.125 3.125 3.125 401 -0.08(-2.34%)
Mar 24, 2021 3.125 3.200 3.070 3.200 10,314 +0.08(+2.40%)
Mar 22, 2021 3.125 3.125 3.125 0 -0.04(-1.42%)
Mar 19, 2021 3.000 3.170 3.000 3.170 16,000 +0.00(+0.00%)
Mar 18, 2021 3.170 3.170 3.150 3.170 1,105 +0.01(+0.32%)
Mar 17, 2021 3.170 3.170 3.160 3.160 3,740 -0.01(-0.47%)
Mar 16, 2021 3.000 3.175 3.000 3.175 3,803 +0.11(+3.76%)
Mar 15, 2021 3.140 3.140 3.060 3.060 4,994 -0.08(-2.55%)
Mar 12, 2021 3.150 3.150 3.010 3.140 32,900 +0.04(+1.29%)
Mar 11, 2021 3.060 3.120 3.060 3.100 23,463 +0.06(+1.97%)
Mar 10, 2021 2.950 3.110 2.950 3.040 2,263 -0.06(-1.94%)
Mar 09, 2021 3.100 3.100 3.100 3.100 921 +0.13(+4.38%)
Mar 08, 2021 2.950 3.020 2.900 2.970 11,859 -0.13(-4.19%)
Mar 05, 2021 3.130 3.250 3.060 3.100 15,600 +0.01(+0.32%)
Mar 04, 2021 3.090 3.090 3.090 20 +0.00(+0.00%)
Mar 03, 2021 3.200 3.250 3.090 3.090 3,220 +0.03(+0.98%)
Mar 02, 2021 3.060 3.060 3.060 170 +0.00(+0.00%)
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.