Skip to main content
Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
376.00
-3.11 (-0.82%)
At close: Apr 28, 2026

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 2026376.87382.30372.08376.00376.00-0.82%259,412
Apr 27, 2026376.90380.78364.04379.11379.110.86%377,156
Apr 24, 2026374.00382.75370.67375.87375.870.44%298,547
Apr 23, 2026379.47387.78368.39374.21374.21-3.88%548,304
Apr 22, 2026389.50392.99385.35389.32389.32-0.05%206,606
Apr 21, 2026393.94396.62385.22389.50389.50-0.85%263,990
Apr 20, 2026396.42406.80388.33392.82392.82-1.78%419,938
Apr 17, 2026386.07409.28384.58399.92399.923.27%487,907
Apr 16, 2026394.62398.33381.84387.24387.24-0.80%494,637
Apr 15, 2026367.18394.44362.54390.37390.377.29%601,779
Apr 14, 2026356.13367.63351.50363.85363.853.13%339,896
Apr 13, 2026345.00356.30340.24352.81352.811.76%354,902
Apr 10, 2026347.01350.35342.75346.71346.710.08%279,122
Apr 9, 2026343.05348.87337.25346.45346.45-0.31%380,571
Apr 8, 2026362.76365.50345.26347.54347.541.49%565,331
Apr 7, 2026350.08353.84337.24342.45342.45-4.98%541,701
Apr 2, 2026371.85381.81359.44360.38360.38-4.89%365,568
Apr 1, 2026375.50383.13371.75378.89378.892.25%259,401
Mar 31, 2026352.91372.59351.28370.54370.543.91%438,674
Mar 30, 2026358.53367.28355.01356.60356.60-1.02%242,327
Mar 27, 2026376.62377.79359.50360.26360.26-3.38%357,549
Mar 26, 2026386.41387.51372.61372.85372.85-3.32%344,324
Mar 25, 2026388.25396.20383.03385.67385.670.18%282,316
Mar 24, 2026381.01387.47376.00384.99384.990.97%376,235
Mar 23, 2026363.15385.34356.82381.28381.283.88%756,081
Mar 20, 2026382.05384.70366.80367.04367.04-4.47%353,728
Mar 19, 2026393.93395.00378.74384.20384.20-2.89%259,526
Mar 18, 2026398.84403.03394.74395.62395.62-0.62%156,920
Mar 17, 2026395.43400.13393.00398.10398.100.31%406,989
Mar 16, 2026392.98403.72389.71396.86396.861.21%204,347
Mar 13, 2026395.52400.45391.68392.12392.12-1.16%220,291
Mar 12, 2026404.81409.29394.68396.71396.71-2.27%228,201
Mar 11, 2026400.90416.31397.88405.91405.911.25%204,239
Mar 10, 2026397.70406.52395.51400.90400.902.18%222,917
Mar 9, 2026390.35396.73381.43392.34392.34-1.70%373,977
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