Skip to main content
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
18.80
+0.04 (0.21%)
Mar 6, 2026, 2:50 PM EST

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5018.7718.4718.75--0.05%698
Mar 5, 202618.7718.8618.5518.7618.76-1.88%133,576
Mar 4, 202619.2919.3219.0519.1219.120.90%132,688
Mar 3, 202618.7518.9918.7518.9518.95-1.15%197,886
Mar 2, 202619.1319.2518.9819.1719.17-1.03%136,044
Feb 27, 202619.0719.4719.0519.3719.37-1.92%2,884,402
Feb 26, 202619.6319.7919.5819.7519.75-1.77%149,768
Feb 25, 202620.3020.3120.0520.1120.11-1.74%116,322
Feb 24, 202620.5120.5420.2920.4620.460.54%73,588
Feb 23, 202620.0620.3520.0420.3520.350.89%110,252
Feb 20, 202620.1120.2020.0220.1720.170.25%113,367
Feb 19, 202619.9020.2519.8420.1220.120.20%123,126
Feb 18, 202620.1820.2720.0620.0820.08-0.69%125,562
Feb 17, 202620.0620.2219.8520.2220.220.70%281,478
Feb 13, 202620.0220.0819.8920.0820.082.87%333,471
Feb 12, 202619.3219.5819.2719.5219.521.40%372,577
Feb 11, 202619.2819.4619.2119.2519.252.89%277,690
Feb 10, 202618.7318.7918.5718.7118.710.65%346,931
Feb 9, 202618.4618.6818.4518.5918.590.76%430,679
Feb 6, 202618.4418.6518.3218.4518.451.51%1,094,138
Feb 5, 202618.1818.3718.1618.1818.18-2.23%547,981
Feb 4, 202618.6818.7018.4518.5918.594.32%280,609
Feb 3, 202617.5117.8917.5117.8217.820.96%748,684
Feb 2, 202617.6917.7917.6117.6517.651.20%496,137
Jan 30, 202617.5517.5617.3517.4417.44-0.17%142,388
Jan 29, 202617.4017.5117.3317.4717.470.69%156,313
Jan 28, 202617.3517.4417.2817.3517.35-0.53%88,770
Jan 27, 202617.2617.4817.2317.4417.441.89%276,099
Jan 26, 202617.1317.2217.0617.1217.121.00%125,764
Jan 23, 202616.7816.9516.6816.9516.950.47%94,192
Jan 22, 202616.8816.9816.8116.8716.87-1.35%148,849
Jan 21, 202617.1717.2317.0017.1017.10-0.58%165,145
Jan 20, 202617.2017.2917.1317.2017.201.00%156,359
Jan 16, 202617.0517.0816.8817.0317.03-1.16%174,634
Jan 15, 202617.2917.3217.1217.2317.231.29%129,214
Jan 14, 202616.9117.0416.8817.0117.010.47%126,592
Jan 13, 202617.0017.0016.8916.9316.930.30%269,807
Jan 12, 202616.8316.9416.7916.8816.881.26%1,580,016
Jan 9, 202616.7416.8116.6616.6716.67-1.94%307,374
Jan 8, 202617.1517.1516.9117.0017.00-7.26%4,956,743
Jan 7, 202618.2818.4318.2218.3318.33-1.08%102,630
Jan 6, 202618.6018.6218.4918.5318.532.09%331,435
Jan 5, 202617.9618.1517.9618.1518.150.72%356,577
Jan 2, 202618.0818.1117.9518.0218.020.17%408,884
Dec 31, 202518.5418.5417.9317.9917.99-0.72%44,597
Dec 30, 202517.7118.1717.7118.1218.120.17%87,652
Dec 29, 202517.6618.1117.6618.0918.090.39%110,640
Dec 26, 202517.2518.2017.2518.0218.020.45%51,267
Dec 24, 202518.4418.4417.8617.9417.94-0.11%238,364
Dec 23, 202517.9117.9917.8517.9617.960.22%126,953
Dec 22, 202517.7717.9317.7617.9217.920.50%107,602
Dec 19, 202517.8417.9517.7317.8317.83-0.06%97,787
Dec 18, 202517.8117.9417.7517.8417.840.39%84,428
Dec 17, 202517.7017.8817.6917.7717.77-0.73%85,672
Dec 16, 202517.7917.9217.7417.9017.900.62%98,453
Dec 15, 202517.8317.9017.7317.7917.79-0.34%123,497
Dec 12, 202517.8317.8817.6817.8517.85-1.11%107,944
Dec 11, 202518.0218.0918.0018.0518.05-0.28%88,193
Dec 10, 202517.9818.1217.9218.1018.102.67%189,802
Dec 9, 202517.7517.7917.5717.6317.63-2.54%79,612
Dec 8, 202518.1818.1818.0418.0918.09-0.88%73,092
Dec 5, 202518.3218.3618.1018.2518.250.44%83,029
Dec 4, 202518.3118.3418.1418.1718.17-0.11%99,273
Dec 3, 202518.1718.3218.1518.1918.19-0.49%103,409
Dec 2, 202518.2018.2818.1218.2818.281.16%1,160,235
Dec 1, 202518.1618.2018.0318.0718.07-219,687
Nov 28, 202518.1618.1917.9918.0718.07-0.44%56,348
Nov 26, 202518.1918.2118.0918.1518.152.28%75,081
Nov 25, 202517.7217.8717.7017.7517.75-0.08%80,250
Nov 24, 202517.7317.7917.6317.7617.76-0.95%118,279
Nov 21, 202517.9117.9617.8517.9317.932.34%116,616
Nov 20, 202517.8017.8417.5217.5217.520.81%146,413
Nov 19, 202517.5617.5817.3517.3817.38-1.08%109,766
Nov 18, 202517.4217.6017.4217.5717.571.21%134,462
Nov 17, 202517.3617.4817.3017.3617.36-0.69%116,486
Nov 14, 202517.5917.6017.4117.4817.48-2.62%108,254
Nov 13, 202517.8918.0517.8817.9517.95-0.22%114,631
Nov 12, 202517.8018.0417.7417.9917.99-2.58%77,819
Nov 11, 202518.4418.5218.4018.4718.47-3.07%53,410
Nov 10, 202518.8419.0618.8319.0519.050.37%187,170
Nov 7, 202518.7518.9818.7318.9818.980.42%89,754
Nov 6, 202518.9018.9918.8118.9018.901.67%295,205
Nov 5, 202518.4018.5918.3418.5918.592.26%374,886
Nov 4, 202517.9218.2017.9218.1818.180.44%139,030
Nov 3, 202518.1118.1318.0118.1018.10-0.98%106,069
Oct 31, 202518.2918.3418.2018.2818.28-0.49%122,797
Oct 30, 202518.2118.4218.2118.3718.371.24%87,072
Oct 29, 202518.2618.3018.1118.1518.15-1.06%138,344
Oct 28, 202518.1818.4318.1418.3418.34-0.84%163,696
Oct 27, 202518.4418.5018.3818.5018.501.01%94,252
Oct 24, 202518.2118.3518.2018.3118.312.18%271,211
Oct 23, 202517.8617.9317.8217.9217.92-0.67%133,124
Oct 22, 202518.0418.1417.9818.0418.041.35%244,331
Oct 21, 202517.9818.0017.7917.8017.80-1.55%532,069
Oct 20, 202517.8718.1017.8218.0818.081.29%380,670
Oct 17, 202518.0418.0417.8317.8517.85-0.56%1,344,150
Oct 16, 202518.0018.0417.9017.9517.95-1.05%1,407,729
Oct 15, 202518.1518.1718.0618.1418.14-0.06%97,296
Oct 14, 202518.0818.1518.0518.1518.150.44%146,579
Oct 13, 202518.1218.1518.0318.0718.07-0.17%75,212