Singapore markets closed

Tesco PLC (TSCDF)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
3.2000-0.0550 (-1.69%)
At close: 10:08AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
DateOpenHighLowClose*Adj. close**Volume
27 May 20223.26003.26003.19003.20003.200013,900
26 May 20223.26003.26003.26003.26003.2600100,500
25 May 20223.21003.21003.15003.21003.210017,100
24 May 20223.23003.23003.23003.23003.2300-
23 May 20223.30003.30003.23003.23003.23002,700
20 May 20223.35003.43003.18003.18003.180017,700
19 May 20223.07003.24003.07003.24003.24007,300
19 May 20220.095 Dividend
18 May 20223.20003.28003.20003.23003.13502,000
17 May 20223.52003.52003.52003.52003.4165-
16 May 20223.47003.52003.42003.52003.416513,600
13 May 20223.44003.45003.44003.44003.33885,000
12 May 20223.37003.37003.37003.37003.2709-
11 May 20223.37003.37003.37003.37003.2709-
10 May 20223.37003.37003.37003.37003.2709-
09 May 20223.37003.37003.37003.37003.27091,300
06 May 20223.34003.40003.32003.32003.222413,900
05 May 20223.30003.37003.30003.30003.202925,800
04 May 20223.37003.37003.28003.36003.26123,000
03 May 20223.45003.45003.36003.44003.338817,200
02 May 20223.42003.42003.42003.42003.3194-
29 Apr 20223.43003.43003.42003.42003.31941,800
28 Apr 20223.38003.38003.31003.31003.21262,700
27 Apr 20223.43003.44003.43003.43003.329129,600
26 Apr 20223.44003.44003.43003.43003.329150,400
25 Apr 20223.40003.44003.40003.44003.338841,100
22 Apr 20223.50003.50003.41003.41003.30973,400
21 Apr 20223.45003.50003.45003.50003.39718,300
20 Apr 20223.39003.40003.39003.40003.30001,900
19 Apr 20223.53003.53003.53003.53003.426231,300
18 Apr 20223.50003.62003.41003.53003.42625,200
14 Apr 20223.48003.48003.48003.48003.377618,200
13 Apr 20223.48003.48003.36003.43003.32916,600
12 Apr 20223.53003.53003.43003.43003.32913,100
11 Apr 20223.45003.57003.45003.56003.45536,400
08 Apr 20223.52003.52003.51003.51003.406835,700
07 Apr 20223.59003.59003.59003.59003.48443,100
06 Apr 20223.60003.60003.60003.60003.4941-
05 Apr 20223.60003.60003.60003.60003.49413,200
04 Apr 20223.63003.63003.52003.52003.41654,100
01 Apr 20223.84003.84003.84003.84003.7271-
31 Mar 20223.84003.84003.84003.84003.7271-
30 Mar 20223.55003.84003.55003.84003.72714,300
29 Mar 20223.54003.54003.54003.54003.4359-
28 Mar 20223.54003.54003.54003.54003.43596,100
25 Mar 20223.66003.66003.52003.52003.41653,400
24 Mar 20223.58003.64003.58003.64003.5329119,200
23 Mar 20223.60003.61003.53003.54003.43594,100
22 Mar 20223.68003.73003.68003.73003.6203300
21 Mar 20223.81003.81003.81003.81003.6979600
18 Mar 20223.67003.67003.67003.67003.56218,300
17 Mar 20223.67003.67003.61003.61003.50382,900
16 Mar 20223.64003.67003.64003.67003.56211,400
15 Mar 20223.51003.52003.51003.51003.406880,700
14 Mar 20223.62003.68003.48003.55003.445619,700
11 Mar 20223.59003.59003.56003.56003.455364,300
10 Mar 20223.56003.69003.56003.59003.4844432,700
09 Mar 20223.65003.65003.44003.48003.37763,700
08 Mar 20223.65003.65003.45003.51003.406812,500
07 Mar 20223.60003.67003.58003.58003.47472,100
04 Mar 20223.72003.72003.70003.70003.59128,500
03 Mar 20223.86003.86003.81003.81003.69795,300
02 Mar 20223.78003.78003.78003.78003.6688200
01 Mar 20223.65003.75003.65003.75003.6397500
28 Feb 20223.92004.00003.90003.90003.78535,900
25 Feb 20223.87003.95003.78003.78003.668828,900
24 Feb 20223.70003.74003.70003.74003.6300300
23 Feb 20223.88004.05003.88003.99003.87263,600
22 Feb 20223.96003.97003.93003.93003.81442,900
18 Feb 20223.98003.98003.98003.98003.86292,800
17 Feb 20223.98003.98003.98003.98003.86296,700
16 Feb 20223.99003.99003.99003.99003.8726600
15 Feb 20223.98003.98003.90003.94003.82412,200
14 Feb 20224.00004.03004.00004.00003.8824500
11 Feb 20224.00004.01004.00004.01003.89211,100
10 Feb 20224.03004.05004.01004.05003.930913,300
09 Feb 20224.03004.03004.03004.03003.91151,000
08 Feb 20224.02004.10003.86003.95003.833847,800
07 Feb 20223.98003.98003.94003.94003.82414,700
04 Feb 20223.98004.02003.98004.01003.89213,901,400
03 Feb 20224.00004.00003.90003.90003.78537,600
02 Feb 20224.09004.09004.01004.01003.89211,590,000
01 Feb 20224.05004.07004.00004.07003.950351,500
31 Jan 20224.00004.10003.91003.93003.81447,100
28 Jan 20224.05004.05004.05004.05003.9309200
27 Jan 20223.88003.88003.88003.88003.7659-
26 Jan 20223.92003.92003.88003.88003.76593,200
25 Jan 20223.96003.96003.87003.94003.82414,100
24 Jan 20223.88003.91003.79003.86003.746529,200
21 Jan 20223.90003.90003.90003.90003.7853500
20 Jan 20223.93003.93003.93003.93003.81441,000
19 Jan 20223.94003.94003.93003.93003.81444,500
18 Jan 20223.94004.00003.92003.92003.80476,300
14 Jan 20223.76003.76003.76003.76003.6494200
13 Jan 20224.02004.02004.02004.02003.9018-
12 Jan 20224.02004.02004.02004.02003.90181,200
11 Jan 20224.10004.18004.00004.00003.88247,800
10 Jan 20224.00004.00004.00004.00003.8824200
07 Jan 20224.10004.10003.95003.95003.833810,800
06 Jan 20223.90003.98003.90003.98003.862914,600
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...