Skip to main content

Tesco Plc ADR (OP: TSCDY )

11.46 -0.08 (-0.69%)
Streaming Delayed Price Updated: 3:58 PM EDT, Mar 28, 2024 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 28, 2024 11.50 11.52 11.43 11.46 55,156 -0.08(-0.69%)
Mar 27, 2024 11.50 11.57 11.49 11.54 62,997 +0.10(+0.87%)
Mar 26, 2024 11.45 11.50 11.40 11.44 173,287 +0.14(+1.24%)
Mar 25, 2024 11.35 11.40 11.30 11.30 87,278 -0.00(-0.04%)
Mar 22, 2024 11.38 11.39 11.30 11.30 66,346 +0.04(+0.39%)
Mar 21, 2024 11.27 11.34 11.26 11.26 141,932 +0.05(+0.45%)
Mar 20, 2024 11.02 11.21 11.02 11.21 49,731 +0.02(+0.18%)
Mar 19, 2024 11.14 11.19 11.11 11.19 80,060 +0.01(+0.09%)
Mar 18, 2024 11.14 11.22 11.12 11.18 104,454 -0.01(-0.09%)
Mar 15, 2024 11.24 11.26 11.19 11.19 144,037 +0.04(+0.36%)
Mar 14, 2024 11.15 11.18 11.09 11.15 64,372 -0.04(-0.36%)
Mar 13, 2024 11.10 11.22 11.10 11.19 142,143 +0.04(+0.36%)
Mar 12, 2024 11.15 11.15 11.03 11.15 35,929 +0.11(+1.00%)
Mar 11, 2024 11.19 11.19 10.98 11.04 70,753 -0.10(-0.90%)
Mar 08, 2024 11.17 11.20 11.13 11.14 75,083 +0.05(+0.43%)
Mar 07, 2024 10.77 11.10 10.77 11.09 113,896 +0.19(+1.77%)
Mar 06, 2024 10.91 10.95 10.73 10.90 68,894 +0.20(+1.87%)
Mar 05, 2024 10.60 10.71 10.60 10.70 105,582 +0.02(+0.19%)
Mar 04, 2024 10.59 10.69 10.58 10.68 90,216 -0.04(-0.37%)
Mar 01, 2024 10.71 10.75 10.66 10.72 150,005 -0.11(-1.02%)
Feb 29, 2024 10.69 10.83 10.67 10.83 4,473,843 +0.21(+1.98%)
Feb 28, 2024 10.74 10.74 10.57 10.62 769,403 -0.05(-0.47%)
Feb 27, 2024 10.56 10.67 10.56 10.67 108,712 -0.01(-0.09%)
Feb 26, 2024 10.68 10.70 10.63 10.68 104,298 -0.02(-0.19%)
Feb 23, 2024 10.54 10.74 10.54 10.70 1,523,062 +0.08(+0.75%)
Feb 22, 2024 10.64 10.64 10.57 10.62 432,210 -0.35(-3.19%)
Feb 21, 2024 10.91 10.97 10.89 10.97 108,766 +0.07(+0.64%)
Feb 20, 2024 10.89 10.93 10.86 10.90 50,792 +0.19(+1.77%)
Feb 16, 2024 10.61 10.71 10.57 10.71 56,801 +0.14(+1.32%)
Feb 15, 2024 10.52 10.57 10.49 10.57 46,004 -0.02(-0.19%)
Feb 14, 2024 10.57 10.59 10.52 10.59 85,127 +0.16(+1.53%)
Feb 13, 2024 10.45 10.47 10.36 10.43 131,084 -0.29(-2.71%)
Feb 12, 2024 10.67 10.74 10.67 10.72 127,077 -0.04(-0.37%)
Feb 09, 2024 10.60 10.76 10.60 10.76 103,311 +0.02(+0.19%)
Feb 08, 2024 10.78 10.80 10.66 10.74 1,590,741 -0.01(-0.09%)
Feb 07, 2024 10.86 10.94 10.73 10.75 211,342 -0.48(-4.27%)
Feb 06, 2024 11.13 11.29 11.08 11.23 3,183,885 +0.14(+1.26%)
Feb 05, 2024 11.22 11.22 10.82 11.09 1,343,795 -0.13(-1.16%)
Feb 02, 2024 11.03 11.23 11.02 11.22 4,314,893 +0.43(+3.99%)
Feb 01, 2024 10.61 10.99 10.61 10.79 66,262 -0.06(-0.55%)
Jan 31, 2024 10.88 11.03 10.82 10.85 32,915 -0.28(-2.52%)
Jan 30, 2024 11.11 11.13 11.06 11.13 51,032 -0.05(-0.45%)
Jan 29, 2024 11.13 11.21 11.07 11.18 149,948 +0.02(+0.18%)
Jan 26, 2024 11.10 11.22 11.10 11.16 202,809 -0.20(-1.76%)
Jan 25, 2024 11.31 11.41 11.29 11.36 232,217 +0.06(+0.53%)
Jan 24, 2024 11.62 11.62 11.30 11.30 1,334,713 -0.04(-0.35%)
Jan 23, 2024 11.36 11.37 11.27 11.34 2,625,308 +0.01(+0.09%)
Jan 22, 2024 11.39 11.47 11.28 11.33 1,390,848 +0.04(+0.35%)
Jan 19, 2024 11.25 11.29 11.16 11.29 1,444,123 +0.06(+0.50%)
Jan 18, 2024 11.43 11.43 11.11 11.23 309,464 -0.15(-1.28%)
Jan 17, 2024 11.35 11.42 11.29 11.38 54,365 -0.04(-0.35%)
Jan 16, 2024 11.45 11.51 11.41 11.42 49,667 +0.03(+0.26%)
Jan 12, 2024 11.42 11.43 11.32 11.39 38,749 +0.19(+1.68%)
Jan 11, 2024 11.25 11.25 11.02 11.20 174,621 -0.07(-0.61%)
Jan 10, 2024 11.25 11.34 11.25 11.27 35,257 -0.15(-1.31%)
Jan 09, 2024 11.69 11.69 11.40 11.42 80,803 -0.18(-1.55%)
Jan 08, 2024 11.42 11.69 11.42 11.60 66,155 +0.18(+1.59%)
Jan 05, 2024 11.26 11.50 11.26 11.42 61,068 -0.04(-0.36%)
Jan 04, 2024 11.39 11.54 11.30 11.46 112,378 +0.19(+1.69%)
Jan 03, 2024 11.29 11.34 11.13 11.27 233,967 +0.16(+1.44%)
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.