Tesco PLC TSCO
LSE · Birleşik Krallık · Perakende Ticaret
GBp 466,60-2,20 (-%0,47)
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · GBp · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 2026-10-01 | GBp 464,40 | -%0,94 | GBp 466,10 | GBp 466,10 | GBp 462,00 | 1,07M |
| 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 |