Tesco PLC (ETR:TCO0)
Germany
· Delayed Price · Currency is EUR 5.40
-0.05 (-0.92%)
Mar 6, 2026, 4:51 PM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | - | - | 85 |
| Mar 5, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -2.68% | 6,335 |
| Mar 4, 2026 | 5.60 | 5.60 | 5.50 | 5.60 | 5.60 | 2.75% | 7,522 |
| Mar 3, 2026 | 5.50 | 5.50 | 5.35 | 5.45 | 5.45 | -1.80% | 11,355 |
| Mar 2, 2026 | 5.50 | 5.55 | 5.45 | 5.55 | 5.55 | 0.91% | 11,408 |
| Feb 27, 2026 | 5.60 | 5.60 | 5.45 | 5.50 | 5.50 | -1.79% | 355 |
| Feb 26, 2026 | 5.65 | 5.65 | 5.50 | 5.60 | 5.60 | -3.45% | 13,239 |
| Feb 25, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | - | 5,810 |
| Feb 24, 2026 | 5.95 | 6.00 | 5.65 | 5.80 | 5.80 | - | 19,123 |
| Feb 23, 2026 | 5.70 | 5.80 | 5.70 | 5.80 | 5.80 | 1.75% | 11,564 |
| Feb 20, 2026 | 5.70 | 5.75 | 5.65 | 5.70 | 5.70 | - | 3,860 |
| Feb 19, 2026 | 5.70 | 5.70 | 5.60 | 5.70 | 5.70 | -0.87% | 1,085 |
| Feb 18, 2026 | 5.65 | 5.75 | 5.65 | 5.75 | 5.75 | 2.68% | 1,117 |
| Feb 17, 2026 | 5.65 | 5.65 | 5.60 | 5.60 | 5.60 | - | 2,085 |
| Feb 16, 2026 | 5.60 | 5.65 | 5.55 | 5.60 | 5.60 | - | 2,631 |
| Feb 13, 2026 | 5.45 | 5.65 | 5.45 | 5.60 | 5.60 | 2.75% | 27,902 |
| Feb 12, 2026 | 5.35 | 5.50 | 5.35 | 5.45 | 5.45 | 0.93% | 6,242 |
| Feb 11, 2026 | 5.25 | 5.50 | 5.25 | 5.40 | 5.40 | 3.85% | 21,671 |
| Feb 10, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 2,318 |
| Feb 9, 2026 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 0.97% | 11,385 |
| Feb 6, 2026 | 5.15 | 5.25 | 5.15 | 5.15 | 5.15 | 0.98% | 4,762 |
| Feb 5, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 10,576 |
| Feb 4, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 2.97% | 247 |
| Feb 3, 2026 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 3,236 |
| Feb 2, 2026 | 4.94 | 5.05 | 4.94 | 5.00 | 5.00 | 2.46% | 12,427 |
| Jan 30, 2026 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | 0.41% | 292,842 |
| Jan 29, 2026 | 4.88 | 4.90 | 4.86 | 4.86 | 4.86 | 0.41% | 4,507 |
| Jan 28, 2026 | 4.84 | 4.88 | 4.84 | 4.84 | 4.84 | -0.82% | 2,540 |
| Jan 27, 2026 | 4.80 | 4.88 | 4.80 | 4.88 | 4.88 | 1.67% | 10,232 |
| Jan 26, 2026 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.83% | 7,253 |
| Jan 23, 2026 | 4.84 | 4.84 | 4.78 | 4.84 | 4.84 | -0.41% | 4,141 |
| Jan 22, 2026 | 4.88 | 4.90 | 4.80 | 4.86 | 4.86 | -0.82% | 34,684 |
| Jan 21, 2026 | 4.90 | 4.94 | 4.86 | 4.90 | 4.90 | - | 17,332 |
| Jan 20, 2026 | 4.96 | 4.96 | 4.90 | 4.90 | 4.90 | -1.21% | 3,000 |
| Jan 19, 2026 | 4.90 | 4.96 | 4.90 | 4.96 | 4.96 | 1.22% | 4,387 |
| Jan 16, 2026 | 4.96 | 4.96 | 4.86 | 4.90 | 4.90 | -2.00% | 9,452 |
| Jan 15, 2026 | 4.94 | 5.00 | 4.92 | 5.00 | 5.00 | 2.04% | 26,540 |
| Jan 14, 2026 | 4.88 | 4.90 | 4.86 | 4.90 | 4.90 | 0.41% | 40,384 |
| Jan 13, 2026 | 4.90 | 4.90 | 4.84 | 4.88 | 4.88 | 2.09% | 3,333 |
| Jan 12, 2026 | 4.82 | 4.84 | 4.76 | 4.78 | 4.78 | 0.84% | 13,200 |
| Jan 9, 2026 | 4.80 | 4.86 | 4.74 | 4.74 | 4.74 | -2.47% | 12,159 |
| Jan 8, 2026 | 5.05 | 5.05 | 4.84 | 4.86 | 4.86 | -6.54% | 41,555 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 19,329 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 44,522 |
| Jan 5, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 5,034 |
| Jan 2, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 5.81% | 865 |
| Dec 30, 2025 | 5.15 | 5.15 | 4.82 | 4.82 | 4.82 | -5.49% | 1,114 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 1,409 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 2,626 |
| Dec 22, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 4,959 |
| Dec 19, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6,000 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 12,747 |
| Dec 17, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 7,439 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 495 |
| Dec 15, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 52,920 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 33,907 |
| Dec 11, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 42,905 |
| Dec 10, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 1.98% | 3,009 |
| Dec 9, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -2.88% | 6,822 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 29 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 1,356 |
| Dec 4, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 11,649 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 2,457 |
| Dec 2, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 2,034 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,944 |
| Nov 28, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | 6,821 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 2,895 |
| Nov 26, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 4,250 |
| Nov 25, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 36,582 |
| Nov 24, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 5,705 |
| Nov 21, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 14,583 |
| Nov 20, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 2,945 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 10,142 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | 3,185 |
| Nov 17, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 28,062 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 2,658 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 9,482 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 6,509 |
| Nov 11, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 10,632 |
| Nov 10, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 2,986 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 7,157 |
| Nov 6, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 4,683 |
| Nov 5, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 7,264 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 2,932 |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 700 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 4,000 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 6,193 |
| Oct 29, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 2,261 |
| Oct 28, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 6,156 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 5,718 |
| Oct 24, 2025 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 17,996 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 300 |
| Oct 22, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 6,008 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 6,207 |
| Oct 20, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 9,614 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 16,772 |
| Oct 16, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 12,435 |
| Oct 15, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 70,652 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,587 |
| Oct 13, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 1.98% | 3,875 |