Singapore markets closed
Straits Times Index
3,230.55 +21.37 (+0.67%) Nikkei
26,781.68 +176.84 (+0.66%) Hang Seng
20,697.36 +581.16 (+2.89%) FTSE 100
7,585.46 +20.54 (+0.27%) BTC-USD
28,776.59 -277.42 (-0.95%) CMC Crypto 200
625.79 -3.71 (-0.59%)
Tesco PLC (TSCDF)
Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
At close: 10:08AM EDT
Show:
Historical prices
Frequency:
Daily
Currency in USD
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 27 May 2022 | 3.2600 | 3.2600 | 3.1900 | 3.2000 | 3.2000 | 13,900 |
| 26 May 2022 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 3.2600 | 100,500 |
| 25 May 2022 | 3.2100 | 3.2100 | 3.1500 | 3.2100 | 3.2100 | 17,100 |
| 24 May 2022 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | 3.2300 | - |
| 23 May 2022 | 3.3000 | 3.3000 | 3.2300 | 3.2300 | 3.2300 | 2,700 |
| 20 May 2022 | 3.3500 | 3.4300 | 3.1800 | 3.1800 | 3.1800 | 17,700 |
| 19 May 2022 | 3.0700 | 3.2400 | 3.0700 | 3.2400 | 3.2400 | 7,300 |
| 19 May 2022 | 0.095 Dividend | |||||
| 18 May 2022 | 3.2000 | 3.2800 | 3.2000 | 3.2300 | 3.1350 | 2,000 |
| 17 May 2022 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.4165 | - |
| 16 May 2022 | 3.4700 | 3.5200 | 3.4200 | 3.5200 | 3.4165 | 13,600 |
| 13 May 2022 | 3.4400 | 3.4500 | 3.4400 | 3.4400 | 3.3388 | 5,000 |
| 12 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2709 | - |
| 11 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2709 | - |
| 10 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2709 | - |
| 09 May 2022 | 3.3700 | 3.3700 | 3.3700 | 3.3700 | 3.2709 | 1,300 |
| 06 May 2022 | 3.3400 | 3.4000 | 3.3200 | 3.3200 | 3.2224 | 13,900 |
| 05 May 2022 | 3.3000 | 3.3700 | 3.3000 | 3.3000 | 3.2029 | 25,800 |
| 04 May 2022 | 3.3700 | 3.3700 | 3.2800 | 3.3600 | 3.2612 | 3,000 |
| 03 May 2022 | 3.4500 | 3.4500 | 3.3600 | 3.4400 | 3.3388 | 17,200 |
| 02 May 2022 | 3.4200 | 3.4200 | 3.4200 | 3.4200 | 3.3194 | - |
| 29 Apr 2022 | 3.4300 | 3.4300 | 3.4200 | 3.4200 | 3.3194 | 1,800 |
| 28 Apr 2022 | 3.3800 | 3.3800 | 3.3100 | 3.3100 | 3.2126 | 2,700 |
| 27 Apr 2022 | 3.4300 | 3.4400 | 3.4300 | 3.4300 | 3.3291 | 29,600 |
| 26 Apr 2022 | 3.4400 | 3.4400 | 3.4300 | 3.4300 | 3.3291 | 50,400 |
| 25 Apr 2022 | 3.4000 | 3.4400 | 3.4000 | 3.4400 | 3.3388 | 41,100 |
| 22 Apr 2022 | 3.5000 | 3.5000 | 3.4100 | 3.4100 | 3.3097 | 3,400 |
| 21 Apr 2022 | 3.4500 | 3.5000 | 3.4500 | 3.5000 | 3.3971 | 8,300 |
| 20 Apr 2022 | 3.3900 | 3.4000 | 3.3900 | 3.4000 | 3.3000 | 1,900 |
| 19 Apr 2022 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.4262 | 31,300 |
| 18 Apr 2022 | 3.5000 | 3.6200 | 3.4100 | 3.5300 | 3.4262 | 5,200 |
| 14 Apr 2022 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.3776 | 18,200 |
| 13 Apr 2022 | 3.4800 | 3.4800 | 3.3600 | 3.4300 | 3.3291 | 6,600 |
| 12 Apr 2022 | 3.5300 | 3.5300 | 3.4300 | 3.4300 | 3.3291 | 3,100 |
| 11 Apr 2022 | 3.4500 | 3.5700 | 3.4500 | 3.5600 | 3.4553 | 6,400 |
| 08 Apr 2022 | 3.5200 | 3.5200 | 3.5100 | 3.5100 | 3.4068 | 35,700 |
| 07 Apr 2022 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.4844 | 3,100 |
| 06 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4941 | - |
| 05 Apr 2022 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.4941 | 3,200 |
| 04 Apr 2022 | 3.6300 | 3.6300 | 3.5200 | 3.5200 | 3.4165 | 4,100 |
| 01 Apr 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7271 | - |
| 31 Mar 2022 | 3.8400 | 3.8400 | 3.8400 | 3.8400 | 3.7271 | - |
| 30 Mar 2022 | 3.5500 | 3.8400 | 3.5500 | 3.8400 | 3.7271 | 4,300 |
| 29 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4359 | - |
| 28 Mar 2022 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.4359 | 6,100 |
| 25 Mar 2022 | 3.6600 | 3.6600 | 3.5200 | 3.5200 | 3.4165 | 3,400 |
| 24 Mar 2022 | 3.5800 | 3.6400 | 3.5800 | 3.6400 | 3.5329 | 119,200 |
| 23 Mar 2022 | 3.6000 | 3.6100 | 3.5300 | 3.5400 | 3.4359 | 4,100 |
| 22 Mar 2022 | 3.6800 | 3.7300 | 3.6800 | 3.7300 | 3.6203 | 300 |
| 21 Mar 2022 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.6979 | 600 |
| 18 Mar 2022 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.5621 | 8,300 |
| 17 Mar 2022 | 3.6700 | 3.6700 | 3.6100 | 3.6100 | 3.5038 | 2,900 |
| 16 Mar 2022 | 3.6400 | 3.6700 | 3.6400 | 3.6700 | 3.5621 | 1,400 |
| 15 Mar 2022 | 3.5100 | 3.5200 | 3.5100 | 3.5100 | 3.4068 | 80,700 |
| 14 Mar 2022 | 3.6200 | 3.6800 | 3.4800 | 3.5500 | 3.4456 | 19,700 |
| 11 Mar 2022 | 3.5900 | 3.5900 | 3.5600 | 3.5600 | 3.4553 | 64,300 |
| 10 Mar 2022 | 3.5600 | 3.6900 | 3.5600 | 3.5900 | 3.4844 | 432,700 |
| 09 Mar 2022 | 3.6500 | 3.6500 | 3.4400 | 3.4800 | 3.3776 | 3,700 |
| 08 Mar 2022 | 3.6500 | 3.6500 | 3.4500 | 3.5100 | 3.4068 | 12,500 |
| 07 Mar 2022 | 3.6000 | 3.6700 | 3.5800 | 3.5800 | 3.4747 | 2,100 |
| 04 Mar 2022 | 3.7200 | 3.7200 | 3.7000 | 3.7000 | 3.5912 | 8,500 |
| 03 Mar 2022 | 3.8600 | 3.8600 | 3.8100 | 3.8100 | 3.6979 | 5,300 |
| 02 Mar 2022 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.6688 | 200 |
| 01 Mar 2022 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | 3.6397 | 500 |
| 28 Feb 2022 | 3.9200 | 4.0000 | 3.9000 | 3.9000 | 3.7853 | 5,900 |
| 25 Feb 2022 | 3.8700 | 3.9500 | 3.7800 | 3.7800 | 3.6688 | 28,900 |
| 24 Feb 2022 | 3.7000 | 3.7400 | 3.7000 | 3.7400 | 3.6300 | 300 |
| 23 Feb 2022 | 3.8800 | 4.0500 | 3.8800 | 3.9900 | 3.8726 | 3,600 |
| 22 Feb 2022 | 3.9600 | 3.9700 | 3.9300 | 3.9300 | 3.8144 | 2,900 |
| 18 Feb 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8629 | 2,800 |
| 17 Feb 2022 | 3.9800 | 3.9800 | 3.9800 | 3.9800 | 3.8629 | 6,700 |
| 16 Feb 2022 | 3.9900 | 3.9900 | 3.9900 | 3.9900 | 3.8726 | 600 |
| 15 Feb 2022 | 3.9800 | 3.9800 | 3.9000 | 3.9400 | 3.8241 | 2,200 |
| 14 Feb 2022 | 4.0000 | 4.0300 | 4.0000 | 4.0000 | 3.8824 | 500 |
| 11 Feb 2022 | 4.0000 | 4.0100 | 4.0000 | 4.0100 | 3.8921 | 1,100 |
| 10 Feb 2022 | 4.0300 | 4.0500 | 4.0100 | 4.0500 | 3.9309 | 13,300 |
| 09 Feb 2022 | 4.0300 | 4.0300 | 4.0300 | 4.0300 | 3.9115 | 1,000 |
| 08 Feb 2022 | 4.0200 | 4.1000 | 3.8600 | 3.9500 | 3.8338 | 47,800 |
| 07 Feb 2022 | 3.9800 | 3.9800 | 3.9400 | 3.9400 | 3.8241 | 4,700 |
| 04 Feb 2022 | 3.9800 | 4.0200 | 3.9800 | 4.0100 | 3.8921 | 3,901,400 |
| 03 Feb 2022 | 4.0000 | 4.0000 | 3.9000 | 3.9000 | 3.7853 | 7,600 |
| 02 Feb 2022 | 4.0900 | 4.0900 | 4.0100 | 4.0100 | 3.8921 | 1,590,000 |
| 01 Feb 2022 | 4.0500 | 4.0700 | 4.0000 | 4.0700 | 3.9503 | 51,500 |
| 31 Jan 2022 | 4.0000 | 4.1000 | 3.9100 | 3.9300 | 3.8144 | 7,100 |
| 28 Jan 2022 | 4.0500 | 4.0500 | 4.0500 | 4.0500 | 3.9309 | 200 |
| 27 Jan 2022 | 3.8800 | 3.8800 | 3.8800 | 3.8800 | 3.7659 | - |
| 26 Jan 2022 | 3.9200 | 3.9200 | 3.8800 | 3.8800 | 3.7659 | 3,200 |
| 25 Jan 2022 | 3.9600 | 3.9600 | 3.8700 | 3.9400 | 3.8241 | 4,100 |
| 24 Jan 2022 | 3.8800 | 3.9100 | 3.7900 | 3.8600 | 3.7465 | 29,200 |
| 21 Jan 2022 | 3.9000 | 3.9000 | 3.9000 | 3.9000 | 3.7853 | 500 |
| 20 Jan 2022 | 3.9300 | 3.9300 | 3.9300 | 3.9300 | 3.8144 | 1,000 |
| 19 Jan 2022 | 3.9400 | 3.9400 | 3.9300 | 3.9300 | 3.8144 | 4,500 |
| 18 Jan 2022 | 3.9400 | 4.0000 | 3.9200 | 3.9200 | 3.8047 | 6,300 |
| 14 Jan 2022 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.6494 | 200 |
| 13 Jan 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9018 | - |
| 12 Jan 2022 | 4.0200 | 4.0200 | 4.0200 | 4.0200 | 3.9018 | 1,200 |
| 11 Jan 2022 | 4.1000 | 4.1800 | 4.0000 | 4.0000 | 3.8824 | 7,800 |
| 10 Jan 2022 | 4.0000 | 4.0000 | 4.0000 | 4.0000 | 3.8824 | 200 |
| 07 Jan 2022 | 4.1000 | 4.1000 | 3.9500 | 3.9500 | 3.8338 | 10,800 |
| 06 Jan 2022 | 3.9000 | 3.9800 | 3.9000 | 3.9800 | 3.8629 | 14,600 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2022 Yahoo. All rights reserved.
