Skip to main content
Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
399.14
-2.99 (-0.74%)
At close: Mar 6, 2026

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 2026390.35396.73381.43389.37389.37-2.45%247,218
Mar 6, 2026406.64406.99394.23399.14399.14-0.74%229,150
Mar 5, 2026406.49408.58399.45402.13402.13-1.02%183,650
Mar 4, 2026387.78407.83386.09406.26406.263.72%258,577
Mar 3, 2026397.80403.13385.43391.68391.68-2.47%309,119
Mar 2, 2026392.38404.54352.13401.59401.590.42%258,071
Feb 27, 2026406.20409.59352.13399.92399.92-2.10%207,024
Feb 26, 2026415.59416.80403.70408.50408.50-1.88%206,746
Feb 25, 2026408.96420.32408.47416.34416.341.85%555,668
Feb 24, 2026399.70409.44396.68408.77408.773.47%217,308
Feb 23, 2026408.92411.82394.20395.06395.06-4.13%265,827
Feb 20, 2026411.50414.67405.50412.07412.070.59%170,319
Feb 19, 2026411.16415.21404.18409.65409.65-0.93%210,272
Feb 18, 2026409.06416.89408.92413.50413.500.25%129,192
Feb 17, 2026417.20419.28400.51412.46412.46-1.19%345,604
Feb 16, 2026417.44417.44417.44417.44417.44-0.95%170
Feb 13, 2026415.19424.05410.88421.45421.451.64%241,220
Feb 12, 2026428.72436.14414.09414.64414.64-2.70%261,764
Feb 11, 2026425.73436.29420.03426.15426.150.34%306,316
Feb 10, 2026417.52427.22416.00424.71424.711.18%223,146
Feb 9, 2026414.62421.24407.33419.75419.751.86%213,656
Feb 6, 2026390.00414.55385.50412.07412.072.94%582,064
Feb 5, 2026405.08409.36387.54400.28400.28-0.82%317,856
Feb 4, 2026419.25423.87399.18403.59403.59-2.97%440,328
Feb 3, 2026426.88428.52413.70415.96415.96-2.42%271,988
Feb 2, 2026419.88430.41414.52426.27426.27-1.98%244,139
Jan 30, 2026427.15439.84416.56434.86434.863.42%504,144
Jan 29, 2026440.68445.09414.67420.48420.48-3.07%420,823
Jan 28, 2026431.79438.25430.90433.81433.810.45%195,924
Jan 27, 2026438.35438.49430.83431.85431.85-1.47%192,703
Jan 26, 2026443.35447.06436.72438.29438.29-2.10%286,645
Jan 23, 2026453.37453.99444.04447.68447.68-0.09%269,805
Jan 22, 2026433.34448.75431.44448.09448.094.99%244,040
Jan 21, 2026423.80429.64400.00426.80426.800.80%287,939
Jan 20, 2026433.78436.00421.72423.39423.39-3.67%224,746
Jan 16, 2026440.90447.24435.27439.53439.53-0.57%179,271
Jan 15, 2026438.15445.36436.98442.03442.031.31%168,127
Jan 14, 2026447.10447.20434.22436.33436.33-2.03%272,742
Jan 13, 2026448.18455.26443.95445.38445.38-1.25%323,511
Jan 12, 2026445.88454.26438.00451.03451.030.72%310,164
Jan 9, 2026435.51449.05430.39447.82447.823.49%412,961
Jan 8, 2026431.91436.87424.47432.71432.71-0.53%286,131
Jan 7, 2026435.26438.34431.72435.03435.030.53%272,168
Jan 6, 2026453.14454.59428.80432.73432.73-5.09%469,635
Jan 5, 2026445.68457.54438.07455.95455.953.95%341,565
Jan 2, 2026455.19462.48435.31438.62438.62-3.35%401,365
Dec 31, 2025453.08458.35452.15453.80453.80-1.06%113,641
Dec 30, 2025462.43464.94453.85458.67458.67-0.81%285,589
Dec 29, 2025469.84485.40460.00462.42462.42-4.66%267,363
Dec 24, 2025485.35490.75476.86485.00485.000.32%216,170
Dec 23, 2025489.99491.89482.87483.45483.45-2.12%256,977
Dec 22, 2025486.00498.82481.20493.92493.922.22%530,364
Dec 19, 2025484.39490.44474.94483.18483.18-0.80%386,373
Dec 18, 2025467.23490.81467.20487.06487.063.93%491,596
Dec 17, 2025485.82495.70466.24468.62468.62-1.91%469,437
Dec 16, 2025469.89482.00465.83477.73477.730.39%544,009
Dec 15, 2025462.65481.75456.31475.86475.865.21%744,014
Dec 12, 2025446.00463.00441.69452.29452.291.28%538,811
Dec 11, 2025445.35451.45440.40446.58446.58-0.36%277,326
Dec 10, 2025445.67450.14443.64448.19448.19-0.17%276,336
Dec 9, 2025439.67452.36435.00448.93448.933.04%389,449
Dec 8, 2025454.00454.00435.27435.69435.69-4.12%407,707
Dec 5, 2025454.76458.80450.49454.41454.411.22%507,276
Dec 4, 2025447.39454.47445.45448.93448.930.29%333,611
Dec 3, 2025429.10447.65427.60447.61447.614.86%580,901
Dec 2, 2025428.76436.79422.12426.87426.87-0.20%480,189
Dec 1, 2025425.53433.64421.66427.71427.71-0.57%398,783
Nov 28, 2025425.25432.89397.88430.17430.170.84%337,909
Nov 27, 2025426.05426.58426.05426.58426.580.46%7,451
Nov 26, 2025422.33425.71367.75424.62424.621.95%424,621
Nov 25, 2025418.20420.45367.75416.51416.51-1.09%526,891
Nov 24, 2025397.02421.69370.00421.09421.095.12%738,356
Nov 21, 2025397.50402.68383.81400.58400.580.06%498,654
Nov 20, 2025413.33428.88397.39400.32400.32-0.42%745,394
Nov 19, 2025399.58411.75397.70402.03402.03-0.51%446,559
Nov 18, 2025409.86412.00393.78404.09404.09-1.24%444,191
Nov 17, 2025406.27423.93397.15409.16409.160.43%652,911
Nov 14, 2025395.00412.15380.97407.42407.422.56%697,017
Nov 13, 2025428.89434.13396.52397.25397.25-7.81%793,215
Nov 12, 2025440.19442.89426.60430.90430.90-1.34%378,201
Nov 11, 2025441.05445.23432.43436.77436.77-2.00%340,411
Nov 10, 2025439.67449.65429.52445.67445.672.80%409,694
Nov 7, 2025451.70456.38421.91433.54433.54-3.59%560,324
Nov 6, 2025460.74467.41435.09449.68449.68-2.45%504,938
Nov 5, 2025447.45464.63430.89460.97460.972.83%521,224
Nov 4, 2025458.39468.37446.38448.30448.30-3.82%536,500
Nov 3, 2025457.85474.00438.78466.12466.122.89%453,013
Oct 31, 2025442.61457.72440.10453.01453.012.35%416,100
Oct 30, 2025458.20460.98439.61442.59442.59-4.06%331,310
Oct 29, 2025459.61465.84455.00461.30461.30-0.01%384,666
Oct 28, 2025453.21467.00450.66461.34461.341.47%560,039
Oct 27, 2025439.75460.05433.72454.64454.644.72%551,745
Oct 24, 2025446.10451.56433.11434.16434.16-2.13%372,198
Oct 23, 2025422.99449.31413.94443.59443.592.99%641,889
Oct 22, 2025441.76445.49429.00430.72430.72-3.18%351,707
Oct 21, 2025446.91449.24442.12444.86444.86-0.05%213,268
Oct 20, 2025443.68449.80439.31445.06445.061.41%322,053
Oct 17, 2025424.21440.69415.12438.86438.863.37%518,267
Oct 16, 2025433.29439.34423.78424.55424.55-1.73%333,533
Oct 15, 2025432.59440.52426.34432.00432.00-0.24%437,367