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

Tesco Plc (OP: TSCDF )

3.800 UNCHANGED
Streaming Delayed Price Updated: 12:21 PM EDT, May 31, 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 (%)
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%)
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.