Tesco PLC (ETR:TCO0)
Germany
· Delayed Price · Currency is EUR 5.60
+0.05 (0.90%)
Apr 29, 2026, 9:52 AM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | - | 0.90% | 391 |
| Apr 27, 2026 | 5.60 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 630 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.60 | 1.82% | 12,825 |
| Apr 23, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.50 | -2.65% | 8,195 |
| Apr 22, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.65 | 1.80% | 1,592 |
| Apr 21, 2026 | 5.70 | 5.75 | 5.55 | 5.55 | 5.55 | -0.89% | 16,304 |
| Apr 20, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.60 | 0.90% | 3,277 |
| Apr 17, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 53,974 |
| Apr 16, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.65 | 4.63% | 2,779 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 17,501 |
| Apr 14, 2026 | 5.55 | 5.65 | 5.40 | 5.45 | 5.45 | -1.80% | 13,558 |
| Apr 13, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.55 | - | 4,125 |
| Apr 10, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | -1.77% | 552 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.65 | 1.80% | 7,507 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | 0.91% | 21,172 |
| Apr 7, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -0.90% | 874 |
| Apr 2, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.55 | 1.83% | 476 |
| Apr 1, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.45 | 0.93% | 6,802 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.40 | 1.89% | 23,960 |
| Mar 30, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 4,897 |
| Mar 27, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 122 |
| Mar 26, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.30 | - | 376 |
| Mar 25, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.30 | - | 8,720 |
| Mar 24, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | -0.93% | 21,563 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.35 | -0.93% | 15,945 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.40 | -2.70% | 5,344 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -1.77% | 902 |
| Mar 18, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.65 | -2.59% | 3,219 |
| Mar 17, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.80 | - | 6,660 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.80 | 1.75% | 14,818 |
| Mar 13, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.70 | 0.88% | 6,626 |
| Mar 12, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 2.73% | 4,699 |
| Mar 11, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.50 | -0.90% | 3,484 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.55 | 0.91% | 10,931 |
| Mar 9, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.50 | 0.92% | 3,999 |
| Mar 6, 2026 | 5.45 | 5.45 | 5.35 | 5.45 | 5.45 | - | 9,198 |
| 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 |