Tesco PLC TSCO
Historical Data
Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 5.52 | 5.61 | 5.48 | 5.60 | 5,822,150 | |
| 5.51 | 5.54 | 5.49 | 5.52 | 13,676,516 | |
| 5.49 | 5.53 | 5.47 | 5.51 | 14,321,351 | |
| 5.56 | 5.56 | 5.45 | 5.51 | 10,921,938 | |
| 5.53 | 5.56 | 5.46 | 5.51 | 8,483,255 | |
| 5.54 | 5.55 | 5.45 | 5.54 | 9,381,988 | |
| 5.59 | 5.68 | 5.57 | 5.61 | 14,100,217 | |
| 5.40 | 5.56 | 5.36 | 5.53 | 14,509,499 | |
| 5.49 | 5.49 | 5.36 | 5.39 | 8,676,330 | |
| 5.40 | 5.49 | 5.36 | 5.45 | 7,647,647 | |
| 5.40 | 5.43 | 5.35 | 5.40 | 7,606,634 | |
| 5.33 | 5.37 | 5.28 | 5.31 | 6,480,006 | |
| 5.34 | 5.35 | 5.29 | 5.32 | 7,041,148 | |
| 5.33 | 5.37 | 5.30 | 5.36 | 8,628,046 | |
| 5.40 | 5.40 | 5.31 | 5.34 | 10,786,070 | |
| 5.43 | 5.44 | 5.37 | 5.38 | 12,426,704 | |
| 5.41 | 5.46 | 5.36 | 5.45 | 11,360,439 | |
| 5.35 | 5.40 | 5.34 | 5.38 | 13,854,046 | |
| 5.43 | 5.49 | 5.36 | 5.39 | 13,651,394 | |
| 5.35 | 5.40 | 5.33 | 5.39 | 15,538,538 | |
| 5.30 | 5.37 | 5.26 | 5.35 | 13,354,161 | |
| 0.05 Dividend | |||||
| 5.26 | 6.23 | 5.26 | 5.35 | 23,141,121 |
United States