Tesco PLC TSCO
LSE · Vereinigtes Königreich · Einzelhandel
GBp 474,80+6,00 (+1,28 %)
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · GBp · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 471,60 | +0,60 % | GBp 466,10 | GBp 472,30 | GBp 462,00 | 3,06M |
| 2026-09-30 | GBp 468,80 | -0,45 % | GBp 472,10 | GBp 478,20 | GBp 468,80 | 20,40M |
| 2026-09-29 | GBp 470,90 | -1,65 % | GBp 479,30 | GBp 479,30 | GBp 469,90 | 9,02M |
| 2026-09-28 | GBp 478,80 | +1,18 % | GBp 477,60 | GBp 482,30 | GBp 475,90 |
| 9,48M |
| 2026-09-25 | GBp 473,20 | -0,80 % | GBp 473,30 | GBp 476,52 | GBp 472,50 | 6,41M |
| 2026-09-24 | GBp 477,00 | +1,25 % | GBp 470,30 | GBp 479,40 | GBp 470,30 | 15,89M |
| 2026-09-23 | GBp 471,10 | -2,26 % | GBp 483,40 | GBp 484,80 | GBp 470,00 | 17,88M |
| 2026-09-22 | GBp 482,00 | -0,31 % | GBp 485,00 | GBp 487,60 | GBp 479,20 | 15,89M |
| 2026-09-21 | GBp 483,50 | +1,53 % | GBp 476,00 | GBp 486,40 | GBp 474,26 | 7,03M |
| 2026-09-18 | GBp 476,20 | -1,06 % | GBp 480,70 | GBp 480,80 | GBp 472,30 | 35,58M |
| 2026-09-17 | GBp 481,30 | +1,07 % | GBp 478,70 | GBp 484,70 | GBp 476,20 | 9,27M |
| 2026-09-16 | GBp 476,20 | -0,69 % | GBp 479,00 | GBp 479,50 | GBp 470,50 | 32,61M |
| 2026-09-15 | GBp 479,50 | -0,29 % | GBp 478,60 | GBp 485,50 | GBp 478,30 | 16,87M |
| 2026-09-14 | GBp 480,90 | +3,33 % | GBp 469,30 | GBp 482,50 | GBp 468,01 | 17,66M |
| 2026-09-11 | GBp 465,40 | -0,30 % | GBp 468,10 | GBp 469,90 | GBp 464,80 | 4,89M |
| 2026-09-10 | GBp 466,80 | -0,41 % | GBp 467,50 | GBp 470,70 | GBp 464,90 | 5,73M |
| 2026-09-09 | GBp 468,70 | -1,33 % | GBp 472,90 | GBp 474,90 | GBp 465,10 | 11,03M |
| 2026-09-08 | GBp 475,00 | +0,11 % | GBp 475,40 | GBp 480,70 | GBp 473,70 | 8,45M |
| 2026-09-07 | GBp 474,50 | -0,19 % | GBp 472,40 | GBp 480,20 | GBp 471,90 | 4,65M |
| 2026-09-04 | GBp 475,40 | +1,52 % | GBp 468,00 | GBp 475,40 | GBp 465,70 | 9,44M |
| 2026-09-03 | GBp 468,30 | +0,30 % | GBp 466,40 | GBp 471,50 | GBp 465,80 | 7,98M |
| 2026-09-02 | GBp 466,90 | -0,98 % | GBp 472,90 | GBp 476,60 | GBp 466,00 | 16,37M |
| 2026-09-01 | GBp 471,50 | +3,11 % | GBp 455,30 | GBp 471,50 | GBp 454,70 | 23,45M |
| 2026-08-28 | GBp 457,30 | +0,51 % | GBp 456,80 | GBp 457,60 | GBp 451,90 | 35,89M |
| 2026-08-27 | GBp 455,00 | -1,17 % | GBp 457,70 | GBp 460,00 | GBp 455,00 | 13,14M |
| 2026-08-26 | GBp 460,40 | -0,93 % | GBp 465,00 | GBp 465,80 | GBp 459,40 | 7,12M |
| 2026-08-25 | GBp 464,70 | +0,76 % | GBp 460,40 | GBp 464,70 | GBp 457,60 | 11,07M |
| 2026-08-24 | GBp 461,20 | +0,87 % | GBp 458,50 | GBp 462,65 | GBp 454,50 | 16,55M |
| 2026-08-21 | GBp 457,20 | +1,92 % | GBp 450,00 | GBp 457,20 | GBp 447,60 | 17,53M |
| 2026-08-20 | GBp 448,60 | +0,04 % | GBp 446,50 | GBp 449,20 | GBp 443,80 | 30,59M |
| 2026-08-19 | GBp 448,40 | +0,52 % | GBp 445,60 | GBp 448,80 | GBp 444,90 | 17,34M |
| 2026-08-18 | GBp 446,10 | -0,38 % | GBp 449,60 | GBp 451,90 | GBp 439,90 | 21,28M |
| 2026-08-17 | GBp 447,80 | -2,97 % | GBp 459,60 | GBp 460,10 | GBp 447,27 | 25,01M |
| 2026-08-14 | GBp 461,50 | +0,17 % | GBp 461,00 | GBp 463,50 | GBp 457,22 | 18,77M |
| 2026-08-13 | GBp 460,70 | +1,81 % | GBp 452,50 | GBp 461,10 | GBp 451,89 | 14,51M |
| 2026-08-12 | GBp 452,50 | -1,95 % | GBp 452,50 | GBp 457,60 | GBp 446,00 | 31,94M |
| 2026-08-11 | GBp 461,50 | -1,52 % | GBp 469,30 | GBp 469,80 | GBp 459,40 | 17,26M |
| 2026-08-10 | GBp 468,60 | -1,37 % | GBp 475,30 | GBp 475,30 | GBp 466,70 | 11,78M |
| 2026-08-07 | GBp 475,10 | -0,13 % | GBp 474,90 | GBp 477,40 | GBp 470,00 | 13,55M |
| 2026-08-06 | GBp 475,70 | -1,04 % | GBp 481,80 | GBp 483,50 | GBp 473,30 | 13,20M |
| 2026-08-05 | GBp 480,70 | +0,35 % | GBp 481,10 | GBp 485,50 | GBp 480,40 | 11,98M |
| 2026-08-04 | GBp 479,00 | -1,46 % | GBp 486,50 | GBp 487,90 | GBp 478,20 | 9,69M |
| 2026-08-03 | GBp 486,10 | -0,69 % | GBp 488,00 | GBp 490,60 | GBp 483,80 | 11,41M |
| 2026-07-31 | GBp 489,50 | -0,51 % | GBp 486,50 | GBp 494,30 | GBp 479,70 | 12,01M |
| 2026-07-30 | GBp 492,00 | -1,95 % | GBp 497,60 | GBp 500,60 | GBp 489,60 | 9,64M |
| 2026-07-29 | GBp 501,80 | +2,14 % | GBp 490,70 | GBp 501,80 | GBp 487,70 | 26,08M |
| 2026-07-28 | GBp 491,30 | +1,57 % | GBp 489,50 | GBp 493,30 | GBp 487,47 | 14,71M |
| 2026-07-27 | GBp 483,70 | +0,71 % | GBp 485,00 | GBp 488,40 | GBp 478,90 | 14,25M |
| 2026-07-24 | GBp 480,30 | +1,07 % | GBp 473,10 | GBp 480,30 | GBp 473,10 | 6,82M |
| 2026-07-23 | GBp 475,20 | -0,46 % | GBp 484,00 | GBp 485,00 | GBp 472,80 | 9,27M |
| 2026-07-22 | GBp 477,40 | -0,17 % | GBp 480,00 | GBp 485,40 | GBp 476,23 | 10,52M |
| 2026-07-21 | GBp 478,20 | -0,08 % | GBp 476,40 | GBp 478,30 | GBp 468,60 | 10,92M |
| 2026-07-20 | GBp 478,60 | -1,26 % | GBp 479,90 | GBp 483,80 | GBp 476,90 | 5,49M |
| 2026-07-17 | GBp 484,70 | +1,32 % | GBp 483,30 | GBp 486,90 | GBp 479,48 | 12,48M |
| 2026-07-16 | GBp 478,40 | +1,40 % | GBp 470,30 | GBp 478,40 | GBp 469,90 | 5,94M |
| 2026-07-15 | GBp 471,80 | -0,94 % | GBp 473,10 | GBp 475,60 | GBp 469,80 | 24,98M |
| 2026-07-14 | GBp 476,30 | +1,82 % | GBp 470,00 | GBp 476,30 | GBp 467,10 | 10,08M |
| 2026-07-13 | GBp 467,80 | -0,85 % | GBp 471,10 | GBp 474,30 | GBp 467,80 | 7,05M |
| 2026-07-10 | GBp 471,80 | +0,92 % | GBp 468,20 | GBp 473,10 | GBp 467,10 | 6,21M |
| 2026-07-09 | GBp 467,50 | -1,00 % | GBp 468,60 | GBp 471,10 | GBp 464,60 | 8,31M |
| 2026-07-08 | GBp 472,20 | +0,47 % | GBp 469,70 | GBp 476,10 | GBp 467,40 | 18,22M |
| 2026-07-07 | GBp 470,00 | +2,37 % | GBp 462,40 | GBp 473,60 | GBp 460,80 | 8,99M |
| 2026-07-06 | GBp 459,10 | -1,61 % | GBp 466,60 | GBp 468,90 | GBp 459,10 | 10,65M |
| 2026-07-03 | GBp 466,60 | -1,48 % | GBp 473,00 | GBp 473,75 | GBp 463,10 | 12,76M |
| 2026-07-02 | GBp 473,60 | +3,11 % | GBp 463,20 | GBp 476,60 | GBp 463,20 | 23,92M |
| 2026-07-01 | GBp 459,30 | +0,13 % | GBp 460,30 | GBp 510,40 | GBp 457,30 | 15,92M |
| 2026-06-30 | GBp 458,70 | -0,50 % | GBp 462,60 | GBp 466,55 | GBp 457,90 | 17,74M |
| 2026-06-29 | GBp 461,00 | +0,24 % | GBp 460,00 | GBp 465,70 | GBp 459,56 | 23,75M |
| 2026-06-26 | GBp 459,90 | +1,08 % | GBp 460,00 | GBp 463,50 | GBp 458,70 | 20,61M |
| 2026-06-25 | GBp 455,00 | -0,28 % | GBp 456,30 | GBp 460,80 | GBp 454,20 | 18,62M |
| 2026-06-24 | GBp 456,30 | +2,59 % | GBp 444,00 | GBp 456,30 | GBp 440,90 | 18,39M |
| 2026-06-23 | GBp 444,80 | -1,00 % | GBp 453,10 | GBp 458,60 | GBp 436,30 | 20,96M |
| 2026-06-22 | GBp 449,30 | +1,93 % | GBp 441,00 | GBp 449,30 | GBp 436,60 | 32,62M |
| 2026-06-19 | GBp 440,80 | -2,56 % | GBp 455,30 | GBp 456,30 | GBp 437,65 | 39,59M |
| 2026-06-18 | GBp 452,40 | -0,94 % | GBp 447,60 | GBp 454,90 | GBp 440,00 | 33,38M |
| 2026-06-17 | GBp 456,70 | -1,23 % | GBp 463,90 | GBp 464,60 | GBp 453,90 | 22,61M |
| 2026-06-16 | GBp 462,40 | -0,22 % | GBp 464,40 | GBp 466,60 | GBp 458,60 | 17,68M |
| 2026-06-15 | GBp 463,40 | -2,03 % | GBp 473,00 | GBp 474,20 | GBp 463,40 | 12,49M |
| 2026-06-12 | GBp 473,00 | +0,87 % | GBp 468,70 | GBp 473,00 | GBp 464,80 | 13,28M |
| 2026-06-11 | GBp 468,90 | -0,06 % | GBp 468,90 | GBp 476,20 | GBp 468,50 | 26,30M |
| 2026-06-10 | GBp 469,20 | +2,92 % | GBp 460,40 | GBp 469,20 | GBp 457,60 | 14,10M |
| 2026-06-09 | GBp 455,90 | +0,40 % | GBp 454,30 | GBp 457,90 | GBp 452,40 | 10,37M |
| 2026-06-08 | GBp 454,10 | -0,04 % | GBp 457,90 | GBp 460,00 | GBp 451,80 | 10,93M |
| 2026-06-05 | GBp 454,30 | +1,36 % | GBp 454,90 | GBp 458,20 | GBp 452,40 | 13,16M |
| 2026-06-04 | GBp 448,20 | +1,04 % | GBp 444,40 | GBp 449,30 | GBp 440,70 | 15,54M |
| 2026-06-03 | GBp 443,60 | +3,04 % | GBp 433,50 | GBp 443,60 | GBp 432,00 | 14,77M |
| 2026-06-02 | GBp 430,50 | -1,24 % | GBp 435,80 | GBp 437,10 | GBp 428,50 | 13,16M |
| 2026-06-01 | GBp 435,90 | +1,32 % | GBp 431,30 | GBp 438,30 | GBp 430,83 | 31,75M |
| 2026-05-29 | GBp 430,20 | -2,21 % | GBp 439,90 | GBp 441,20 | GBp 429,90 | 39,44M |
| 2026-05-28 | GBp 439,90 | -0,95 % | GBp 441,50 | GBp 443,45 | GBp 434,70 | 23,97M |