Tesco PLC (ETR:TCO0)
Germany
· Delayed Price · Currency is EUR 5.25
-0.05 (-0.95%)
Dec 5, 2025, 5:35 PM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,052 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Oct 8, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.29 | 2.88% | 2,206 |
| Oct 7, 2025 | 5.10 | 5.25 | 5.05 | 5.20 | 5.15 | - | 5,628 |
| Oct 6, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.15 | 0.97% | 5,612 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | 5.10 | -0.96% | 49,136 |
| Oct 2, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.15 | 4.00% | 6,358 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 4.95 | -2.91% | 11,588 |
| Sep 30, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.10 | 1.98% | 3,148 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.00 | - | 4,340 |
| Sep 26, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.00 | 1.41% | 12,553 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.93 | 0.40% | 1,319 |
| Sep 24, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.91 | - | 5,880 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.91 | 0.40% | 800 |
| Sep 22, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.89 | -0.80% | 5,525 |
| Sep 19, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.93 | -0.40% | 231 |
| Sep 18, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.95 | -0.99% | 7,285 |
| Sep 17, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.00 | - | 2,023 |
| Sep 16, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.00 | - | 7,982 |
| Sep 15, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.00 | - | 3,940 |
| Sep 12, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.00 | - | 3,161 |
| Sep 11, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.00 | 1.00% | 312 |
| Sep 10, 2025 | 5.05 | 5.15 | 5.00 | 5.00 | 4.95 | -1.96% | 2,880 |
| Sep 9, 2025 | 5.05 | 5.15 | 5.05 | 5.10 | 5.05 | - | 260 |
| Sep 8, 2025 | 5.15 | 5.20 | 5.10 | 5.10 | 5.05 | - | 2,717 |
| Sep 5, 2025 | 5.10 | 5.15 | 5.10 | 5.10 | 5.05 | 0.99% | 311 |
| Sep 4, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.00 | 1.41% | 968 |
| Sep 3, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | 4.93 | 1.63% | 1,707 |
| Sep 2, 2025 | 5.00 | 5.00 | 4.90 | 4.90 | 4.85 | -2.97% | 5,787 |
| Sep 1, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.00 | 2.23% | 3,018 |
| Aug 29, 2025 | 4.90 | 4.94 | 4.90 | 4.94 | 4.89 | - | 1,900 |
| Aug 28, 2025 | 5.00 | 5.00 | 4.90 | 4.94 | 4.89 | -1.20% | 381 |
| Aug 27, 2025 | 5.05 | 5.05 | 5.00 | 5.00 | 4.95 | -0.99% | 970 |
| Aug 26, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.00 | 1.00% | 6,191 |
| Aug 22, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 4.95 | -0.99% | 5,362 |
| Aug 21, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.00 | 1.00% | 5,216 |
| Aug 20, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 4.95 | 1.63% | 5,583 |
| Aug 19, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.87 | 2.50% | 25,080 |
| Aug 18, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.75 | -0.41% | 272 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.77 | 0.42% | 60 |
| Aug 14, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.75 | -0.41% | 3,000 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.77 | 0.42% | 17,296 |
| Aug 12, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.75 | 1.69% | 26 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.67 | - | 3,843 |
| Aug 8, 2025 | 4.74 | 4.76 | 4.72 | 4.72 | 4.67 | -1.26% | 486 |
| Aug 7, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.73 | -0.83% | 62,150 |
| Aug 6, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.77 | -0.82% | 4,298 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.81 | -0.41% | 569 |
| Aug 4, 2025 | 4.88 | 4.94 | 4.88 | 4.88 | 4.83 | 0.83% | 10,771 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.79 | -1.22% | 46 |
| Jul 31, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.85 | 0.41% | 7,260 |
| Jul 30, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.83 | - | 437 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.83 | - | 1,007 |
| Jul 28, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.83 | 0.41% | 749 |
| Jul 25, 2025 | 4.94 | 4.96 | 4.86 | 4.86 | 4.81 | -1.62% | 2,684 |
| Jul 24, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.89 | -0.40% | 5,796 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.91 | 0.81% | 1,179 |
| Jul 22, 2025 | 4.92 | 4.98 | 4.92 | 4.92 | 4.87 | - | 1,555 |
| Jul 21, 2025 | 4.86 | 4.94 | 4.86 | 4.92 | 4.87 | 2.93% | 15,620 |
| Jul 18, 2025 | 4.82 | 4.86 | 4.78 | 4.78 | 4.73 | 0.84% | 11,927 |