Singapore markets closed
Straits Times Index
3,176.51 -11.15 (-0.35%) Nikkei
37,068.35 -1,011.35 (-2.66%) Hang Seng
16,224.14 -161.73 (-0.99%) FTSE 100
7,862.50 -14.55 (-0.18%) Bitcoin USD
64,008.54 +226.33 (+0.35%) CMC Crypto 200
1,376.68 +64.06 (+5.14%)
Tesco PLC (TSCO.L)
LSE - LSE Delayed price. Currency in GBp (0.01 GBP)
Add to watchlist
As of 03:14PM BST. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in GBpDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 19 Apr 2024 | 281.40 | 281.80 | 279.30 | 280.30 | 280.30 | 3,095,496 |
| 18 Apr 2024 | 283.80 | 285.00 | 281.40 | 282.70 | 282.70 | 13,120,964 |
| 17 Apr 2024 | 278.90 | 283.80 | 277.50 | 282.20 | 282.20 | 13,408,288 |
| 16 Apr 2024 | 283.70 | 285.30 | 280.20 | 280.80 | 280.80 | 58,037,065 |
| 15 Apr 2024 | 284.10 | 287.00 | 283.40 | 286.30 | 286.30 | 15,873,246 |
| 12 Apr 2024 | 282.60 | 286.70 | 280.70 | 282.90 | 282.90 | 25,554,004 |
| 11 Apr 2024 | 295.30 | 297.70 | 278.35 | 282.00 | 282.00 | 59,610,125 |
| 10 Apr 2024 | 284.70 | 306.10 | 284.00 | 297.00 | 297.00 | 32,244,705 |
| 09 Apr 2024 | 286.90 | 288.50 | 284.70 | 287.50 | 287.50 | 22,460,366 |
| 08 Apr 2024 | 289.60 | 290.70 | 287.10 | 288.00 | 288.00 | 17,711,285 |
| 05 Apr 2024 | 290.30 | 290.77 | 286.70 | 289.60 | 289.60 | 14,723,698 |
| 04 Apr 2024 | 293.20 | 295.64 | 291.10 | 292.30 | 292.30 | 15,753,043 |
| 03 Apr 2024 | 294.10 | 295.80 | 292.50 | 293.60 | 293.60 | 22,271,657 |
| 02 Apr 2024 | 296.80 | 298.40 | 294.00 | 294.90 | 294.90 | 14,076,530 |
| 28 Mar 2024 | 298.60 | 300.10 | 296.60 | 296.60 | 296.60 | 18,348,123 |
| 27 Mar 2024 | 297.70 | 300.05 | 296.35 | 298.20 | 298.20 | 10,287,004 |
| 26 Mar 2024 | 292.40 | 297.40 | 292.40 | 296.80 | 296.80 | 11,464,741 |
| 25 Mar 2024 | 294.20 | 295.10 | 293.10 | 293.70 | 293.70 | 11,545,048 |
| 22 Mar 2024 | 292.80 | 295.80 | 292.42 | 294.20 | 294.20 | 21,654,732 |
| 21 Mar 2024 | 286.00 | 292.80 | 286.00 | 292.00 | 292.00 | 17,952,465 |
| 20 Mar 2024 | 285.70 | 287.00 | 284.20 | 285.70 | 285.70 | 12,123,864 |
| 19 Mar 2024 | 287.00 | 288.90 | 286.30 | 287.70 | 287.70 | 41,664,330 |
| 18 Mar 2024 | 287.80 | 288.40 | 285.40 | 287.80 | 287.80 | 9,211,811 |
| 15 Mar 2024 | 286.30 | 288.90 | 285.30 | 287.60 | 287.60 | 36,549,631 |
| 14 Mar 2024 | 286.70 | 287.60 | 285.10 | 286.10 | 286.10 | 11,658,373 |
| 13 Mar 2024 | 286.40 | 286.60 | 283.60 | 286.00 | 286.00 | 17,848,967 |
| 12 Mar 2024 | 284.00 | 286.00 | 282.80 | 285.80 | 285.80 | 24,801,547 |
| 11 Mar 2024 | 285.10 | 286.60 | 282.20 | 282.20 | 282.20 | 33,775,456 |
| 08 Mar 2024 | 284.70 | 286.40 | 282.90 | 286.20 | 286.20 | 10,986,946 |
| 07 Mar 2024 | 280.00 | 284.40 | 280.00 | 283.70 | 283.70 | 46,615,901 |
| 06 Mar 2024 | 276.60 | 282.20 | 276.16 | 280.40 | 280.40 | 34,515,370 |
| 05 Mar 2024 | 275.00 | 276.30 | 272.80 | 276.30 | 276.30 | 25,660,600 |
| 04 Mar 2024 | 277.10 | 277.10 | 273.60 | 275.90 | 275.90 | 15,338,005 |
| 01 Mar 2024 | 280.10 | 281.50 | 277.10 | 277.60 | 277.60 | 20,408,217 |
| 29 Feb 2024 | 278.20 | 280.90 | 277.50 | 278.80 | 278.80 | 21,705,224 |
| 28 Feb 2024 | 278.90 | 280.70 | 275.56 | 277.30 | 277.30 | 23,160,314 |
| 27 Feb 2024 | 278.10 | 280.30 | 275.80 | 277.60 | 277.60 | 12,826,350 |
| 26 Feb 2024 | 279.50 | 280.00 | 277.40 | 278.50 | 278.50 | 14,325,758 |
| 23 Feb 2024 | 276.80 | 279.70 | 276.80 | 279.70 | 279.70 | 15,990,333 |
| 22 Feb 2024 | 284.00 | 284.30 | 275.90 | 276.80 | 276.80 | 20,826,795 |
| 21 Feb 2024 | 285.60 | 288.80 | 283.10 | 285.50 | 285.50 | 18,231,402 |
| 20 Feb 2024 | 281.20 | 285.30 | 281.20 | 284.50 | 284.50 | 11,066,121 |
| 19 Feb 2024 | 279.50 | 281.50 | 278.60 | 281.10 | 281.10 | 27,436,672 |
| 16 Feb 2024 | 276.60 | 280.10 | 275.64 | 279.60 | 279.60 | 40,962,745 |
| 15 Feb 2024 | 278.10 | 278.40 | 274.00 | 276.20 | 276.20 | 22,333,755 |
| 14 Feb 2024 | 275.70 | 278.80 | 275.70 | 277.20 | 277.20 | 17,059,908 |
| 13 Feb 2024 | 278.80 | 279.20 | 272.30 | 273.70 | 273.70 | 24,051,116 |
| 12 Feb 2024 | 281.30 | 281.80 | 278.00 | 279.60 | 279.60 | 13,404,103 |
| 09 Feb 2024 | 284.50 | 287.20 | 279.90 | 280.50 | 280.50 | 14,468,326 |
| 08 Feb 2024 | 280.10 | 282.90 | 278.90 | 280.40 | 280.40 | 14,538,147 |
| 07 Feb 2024 | 290.20 | 290.60 | 280.00 | 280.00 | 280.00 | 20,561,150 |
| 06 Feb 2024 | 291.20 | 293.20 | 287.90 | 289.90 | 289.90 | 10,955,424 |
| 05 Feb 2024 | 290.80 | 294.20 | 289.70 | 289.80 | 289.80 | 27,142,587 |
| 02 Feb 2024 | 287.00 | 293.00 | 285.59 | 290.80 | 290.80 | 47,106,808 |
| 01 Feb 2024 | 286.00 | 288.10 | 281.10 | 282.90 | 282.90 | 24,091,596 |
| 31 Jan 2024 | 292.60 | 292.70 | 286.00 | 286.60 | 286.60 | 23,820,605 |
| 30 Jan 2024 | 292.90 | 293.90 | 289.74 | 292.10 | 292.10 | 20,629,925 |
| 29 Jan 2024 | 294.00 | 295.80 | 292.50 | 292.50 | 292.50 | 28,189,066 |
| 26 Jan 2024 | 298.40 | 299.80 | 291.40 | 293.50 | 293.50 | 49,114,438 |
| 25 Jan 2024 | 297.40 | 300.40 | 297.17 | 298.80 | 298.80 | 29,401,444 |
| 24 Jan 2024 | 297.60 | 299.76 | 296.50 | 298.80 | 298.80 | 14,405,901 |
| 23 Jan 2024 | 299.10 | 299.90 | 298.10 | 298.80 | 298.80 | 20,268,686 |
| 22 Jan 2024 | 297.50 | 298.40 | 296.20 | 298.40 | 298.40 | 18,313,358 |
| 19 Jan 2024 | 297.10 | 299.00 | 294.65 | 296.00 | 296.00 | 29,823,297 |
| 18 Jan 2024 | 298.60 | 301.00 | 295.40 | 296.10 | 296.10 | 14,761,773 |
| 17 Jan 2024 | 300.80 | 301.50 | 297.60 | 299.60 | 299.60 | 24,082,825 |
| 16 Jan 2024 | 300.00 | 303.00 | 299.10 | 302.30 | 302.30 | 54,394,310 |
| 15 Jan 2024 | 299.16 | 301.80 | 296.24 | 300.60 | 300.60 | 22,434,800 |
| 12 Jan 2024 | 293.60 | 298.10 | 293.20 | 296.90 | 296.90 | 31,744,984 |
| 11 Jan 2024 | 301.60 | 303.60 | 292.20 | 292.40 | 292.40 | 38,982,889 |
| 10 Jan 2024 | 299.00 | 299.00 | 294.50 | 296.40 | 296.40 | 41,901,591 |
| 09 Jan 2024 | 302.60 | 303.70 | 300.00 | 300.50 | 300.50 | 13,630,120 |
| 08 Jan 2024 | 300.70 | 303.50 | 298.80 | 303.50 | 303.50 | 52,286,331 |
| 05 Jan 2024 | 301.00 | 303.50 | 298.00 | 300.90 | 300.90 | 17,897,323 |
| 04 Jan 2024 | 297.40 | 302.80 | 296.75 | 302.40 | 302.40 | 37,883,022 |
| 03 Jan 2024 | 293.60 | 298.40 | 293.60 | 297.80 | 297.80 | 17,204,236 |
| 02 Jan 2024 | 292.00 | 294.20 | 291.10 | 293.10 | 293.10 | 16,797,049 |
| 29 Dec 2023 | 289.90 | 290.50 | 289.40 | 290.50 | 290.50 | 7,756,037 |
| 28 Dec 2023 | 289.90 | 290.10 | 217.53 | 289.00 | 289.00 | 8,324,366 |
| 27 Dec 2023 | 287.50 | 290.20 | 285.00 | 289.20 | 289.20 | 11,591,504 |
| 22 Dec 2023 | 288.00 | 288.30 | 286.40 | 286.70 | 286.70 | 5,946,555 |
| 21 Dec 2023 | 288.00 | 290.30 | 286.40 | 287.30 | 287.30 | 8,433,921 |
| 20 Dec 2023 | 290.70 | 292.00 | 284.40 | 288.60 | 288.60 | 16,327,513 |
| 19 Dec 2023 | 284.20 | 286.90 | 281.40 | 286.10 | 286.10 | 79,752,994 |
| 18 Dec 2023 | 282.80 | 284.90 | 281.10 | 283.50 | 283.50 | 12,033,304 |
| 15 Dec 2023 | 288.00 | 289.80 | 282.70 | 282.70 | 282.70 | 36,110,457 |
| 14 Dec 2023 | 291.30 | 294.90 | 225.03 | 288.10 | 288.10 | 55,064,488 |
| 13 Dec 2023 | 290.20 | 292.30 | 287.60 | 289.00 | 289.00 | 30,133,362 |
| 12 Dec 2023 | 291.00 | 292.70 | 288.80 | 289.30 | 289.30 | 13,214,626 |
| 11 Dec 2023 | 288.10 | 291.30 | 287.50 | 290.50 | 290.50 | 12,077,470 |
| 08 Dec 2023 | 289.40 | 291.30 | 286.80 | 287.90 | 287.90 | 10,337,405 |
| 07 Dec 2023 | 287.50 | 289.00 | 285.00 | 288.50 | 288.50 | 13,043,859 |
| 06 Dec 2023 | 285.70 | 287.50 | 282.30 | 286.70 | 286.70 | 41,670,769 |
| 05 Dec 2023 | 280.30 | 285.50 | 279.30 | 284.10 | 284.10 | 9,756,311 |
| 04 Dec 2023 | 278.90 | 282.30 | 277.80 | 281.20 | 281.20 | 14,230,323 |
| 01 Dec 2023 | 280.00 | 283.60 | 278.80 | 279.60 | 279.60 | 17,236,158 |
| 30 Nov 2023 | 284.00 | 286.20 | 283.20 | 285.80 | 285.80 | 37,135,974 |
| 29 Nov 2023 | 283.60 | 284.70 | 282.50 | 284.40 | 284.40 | 10,785,256 |
| 28 Nov 2023 | 283.60 | 286.90 | 281.60 | 283.80 | 283.80 | 13,319,402 |
| 27 Nov 2023 | 284.00 | 285.40 | 282.00 | 284.60 | 284.60 | 17,818,362 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.