Tesco PLC (TSCDF)
Other OTC - Other OTC Delayed price. Currency in USD
Add to watchlist
As of 12:07PM EDT. Market open.
Time period:
19 Apr 2023 - 19 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 18 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 17 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 16 Apr 2024 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1,100 |
| 15 Apr 2024 | 3.6500 | 3.6500 | 3.5000 | 3.5000 | 3.5000 | 300 |
| 12 Apr 2024 | 3.4900 | 3.5600 | 3.4900 | 3.5400 | 3.5400 | 3,400 |
| 11 Apr 2024 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3.4700 | 3,900 |
| 10 Apr 2024 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 3.8300 | 100 |
| 09 Apr 2024 | 3.6500 | 3.6500 | 3.6100 | 3.6100 | 3.6100 | 7,900 |
| 08 Apr 2024 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3,000 |
| 05 Apr 2024 | 3.7500 | 3.7500 | 3.5800 | 3.5800 | 3.5800 | 1,600 |
| 04 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | - |
| 03 Apr 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 02 Apr 2024 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 3.7100 | 900 |
| 01 Apr 2024 | 3.7500 | 3.7900 | 3.5500 | 3.7900 | 3.7900 | 3,300 |
| 28 Mar 2024 | 3.7700 | 3.8200 | 3.7700 | 3.7700 | 3.7700 | 32,700 |
| 27 Mar 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 100 |
| 26 Mar 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 20,000 |
| 25 Mar 2024 | 3.8000 | 3.8000 | 3.6500 | 3.7200 | 3.7200 | 700 |
| 22 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 21 Mar 2024 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | 3.6700 | - |
| 20 Mar 2024 | 3.6200 | 3.6700 | 3.6200 | 3.6700 | 3.6700 | 1,600 |
| 19 Mar 2024 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 100 |
| 18 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 600 |
| 15 Mar 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3,000 |
| 14 Mar 2024 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 3.6900 | 100 |
| 13 Mar 2024 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 200 |
| 12 Mar 2024 | 3.7000 | 3.7000 | 3.6500 | 3.6500 | 3.6500 | 35,100 |
| 11 Mar 2024 | 3.8000 | 3.8000 | 3.6400 | 3.6400 | 3.6400 | 1,600 |
| 08 Mar 2024 | 3.6600 | 3.6600 | 3.6500 | 3.6500 | 3.6500 | 2,200 |
| 07 Mar 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 200 |
| 06 Mar 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | - |
| 05 Mar 2024 | 3.5000 | 3.5100 | 3.5000 | 3.5100 | 3.5100 | 1,500 |
| 04 Mar 2024 | 3.4600 | 3.5500 | 3.4600 | 3.5500 | 3.5500 | 5,700 |
| 01 Mar 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 300 |
| 29 Feb 2024 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 3.5200 | 1,100 |
| 28 Feb 2024 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 3.5100 | 300 |
| 27 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 26 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | - |
| 23 Feb 2024 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 3.5400 | 450,100 |
| 22 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 21 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | - |
| 20 Feb 2024 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,100 |
| 16 Feb 2024 | 3.5000 | 3.5400 | 3.5000 | 3.5400 | 3.5400 | 24,300 |
| 15 Feb 2024 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 3.4800 | 700 |
| 14 Feb 2024 | 3.4800 | 3.4800 | 3.3900 | 3.3900 | 3.3900 | 1,500 |
| 13 Feb 2024 | 3.4300 | 3.4500 | 3.4300 | 3.4500 | 3.4500 | 700 |
| 12 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 09 Feb 2024 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | 3.6300 | - |
| 08 Feb 2024 | 3.6000 | 3.6300 | 3.6000 | 3.6300 | 3.6300 | 1,900 |
| 07 Feb 2024 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 3.4600 | 900 |
| 06 Feb 2024 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | 3.6400 | - |
| 05 Feb 2024 | 3.6500 | 3.6500 | 3.6400 | 3.6400 | 3.6400 | 2,700 |
| 02 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | - |
| 01 Feb 2024 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 2,100 |
| 31 Jan 2024 | 3.6800 | 3.6800 | 3.6500 | 3.6500 | 3.6500 | 500 |
| 30 Jan 2024 | 3.6800 | 3.6900 | 3.6800 | 3.6900 | 3.6900 | 1,200 |
| 29 Jan 2024 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 3.7200 | 100 |
| 26 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 400 |
| 25 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 4,800 |
| 24 Jan 2024 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | 3.7800 | - |
| 23 Jan 2024 | 3.7100 | 3.7800 | 3.7100 | 3.7800 | 3.7800 | 300 |
| 22 Jan 2024 | 3.7500 | 3.8600 | 3.7500 | 3.8600 | 3.8600 | 500 |
| 19 Jan 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 600 |
| 18 Jan 2024 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 3.7600 | 200 |
| 17 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | - |
| 16 Jan 2024 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 3.7300 | 700 |
| 12 Jan 2024 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | 3.7400 | - |
| 11 Jan 2024 | 3.7500 | 3.7500 | 3.7400 | 3.7400 | 3.7400 | 1,200 |
| 10 Jan 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 09 Jan 2024 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | 3.7700 | - |
| 08 Jan 2024 | 3.8500 | 3.8600 | 3.7700 | 3.7700 | 3.7700 | 9,800 |
| 05 Jan 2024 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 3.8100 | 5,000 |
| 04 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 1,000 |
| 03 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | - |
| 02 Jan 2024 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 3.7000 | 400 |
| 29 Dec 2023 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 3.6100 | 2,000 |
| 28 Dec 2023 | 3.7600 | 3.7600 | 3.6900 | 3.6900 | 3.6900 | 900 |
| 27 Dec 2023 | 3.7000 | 3.7900 | 3.7000 | 3.7900 | 3.7900 | 9,200 |
| 26 Dec 2023 | 3.7300 | 3.7300 | 3.4500 | 3.4500 | 3.4500 | 1,300 |
| 22 Dec 2023 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 3.5000 | 200 |
| 21 Dec 2023 | 3.5500 | 3.5500 | 3.4800 | 3.4800 | 3.4800 | 201,500 |
| 20 Dec 2023 | 3.4900 | 3.6500 | 3.4900 | 3.6500 | 3.6500 | 2,700 |
| 19 Dec 2023 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 3.5800 | 2,400 |
| 18 Dec 2023 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 3.5900 | 400 |
| 15 Dec 2023 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | 3.7500 | - |
| 14 Dec 2023 | 3.6500 | 3.7500 | 3.6500 | 3.7500 | 3.7500 | 2,900 |
| 13 Dec 2023 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 3.5500 | 300 |
| 12 Dec 2023 | 3.6400 | 3.6600 | 3.6000 | 3.6000 | 3.6000 | 4,800 |
| 11 Dec 2023 | 3.5900 | 3.6500 | 3.5700 | 3.6500 | 3.6500 | 24,900 |
| 08 Dec 2023 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 3.6800 | 200 |
| 07 Dec 2023 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 3.6200 | 100 |
| 06 Dec 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | - |
| 05 Dec 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1,000 |
| 04 Dec 2023 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 3.5300 | 1,000 |
| 01 Dec 2023 | 3.4000 | 3.5400 | 3.4000 | 3.4000 | 3.4000 | 9,100 |
| 30 Nov 2023 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 3.6000 | 200 |
| 29 Nov 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | - |
| 28 Nov 2023 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 3.4500 | 500 |
| 27 Nov 2023 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 3.5600 | 1,600 |
| 24 Nov 2023 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | 3.4900 | - |
| *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.