Skip to main content
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
18.25
+0.08 (0.44%)
At close: Dec 5, 2025

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 10, 202518.4018.4017.9518.1018.10-0.82%143,476
Oct 9, 202517.5918.3417.5918.2518.06-0.33%78,544
Oct 8, 202518.3318.3318.1918.3118.12-0.22%74,764
Oct 7, 202518.1818.3818.1118.3518.16-0.33%56,723
Oct 6, 202518.3718.4218.2618.4118.220.33%100,524
Oct 3, 202518.2818.3518.0918.3518.16-0.33%142,583
Oct 2, 202518.2218.5318.2018.4118.224.07%80,925
Oct 1, 202517.8617.8617.5317.6917.51-2.96%247,592
Sep 30, 202518.0518.2418.0518.2318.041.28%60,535
Sep 29, 202518.0018.0317.9018.0017.810.22%78,507
Sep 26, 202517.9517.9817.8817.9617.771.47%250,058
Sep 25, 202517.7517.7717.5517.7017.52-0.34%221,352
Sep 24, 202517.7317.7817.6017.7617.57-0.45%244,147
Sep 23, 202517.8617.8717.7817.8417.650.45%81,376
Sep 22, 202517.7917.8417.6917.7617.57-0.06%79,541
Sep 19, 202517.8517.8517.7217.7717.58-0.28%161,184
Sep 18, 202517.7817.8717.7617.8217.63-1.93%114,729
Sep 17, 202518.2618.3318.1218.1717.98-0.06%143,692
Sep 16, 202518.0718.1818.0518.1817.990.22%57,584
Sep 15, 202518.0718.1418.0018.1417.950.78%62,330
Sep 12, 202517.8718.0217.8518.0017.81-0.11%63,122
Sep 11, 202517.8618.0217.8218.0217.830.78%157,464
Sep 10, 202517.9217.9817.8417.8817.69-0.50%59,712
Sep 9, 202518.0218.0517.9717.9717.78-0.55%66,804
Sep 8, 202518.0318.0817.9518.0717.88-0.17%80,603
Sep 5, 202518.0418.1218.0318.1017.911.29%57,342
Sep 4, 202517.8717.9017.8017.8717.681.77%52,503
Sep 3, 202517.3617.5917.3217.5617.381.47%184,033
Sep 2, 202517.1917.3817.1917.3117.13-0.28%93,394
Aug 29, 202517.2917.3817.2517.3617.170.38%78,126
Aug 28, 202517.2217.3417.2217.2917.11-1.37%216,094
Aug 27, 202517.3617.5317.3117.5317.35-0.90%101,127
Aug 26, 202517.6417.6917.5617.6917.511.67%77,428
Aug 25, 202516.6017.7616.6017.4017.22-0.40%51,247
Aug 22, 202517.4517.5417.4317.4717.29-0.54%123,514
Aug 21, 202517.5117.5817.4317.5617.380.88%125,679
Aug 20, 202517.3317.4217.3117.4117.231.10%53,707
Aug 19, 202517.1117.2617.1117.2217.041.41%66,649
Aug 18, 202516.9317.0316.8716.9816.800.18%62,130
Aug 15, 202516.9316.9616.9016.9516.77-0.24%74,994
Aug 14, 202516.9416.9916.8516.9916.81-0.29%101,899
Aug 13, 202516.9217.0416.8717.0416.861.07%112,003
Aug 12, 202516.7416.8616.7116.8616.681.14%139,075
Aug 11, 202516.6316.6816.5616.6716.501.03%107,062
Aug 8, 202516.6316.6316.4716.5016.33-0.42%81,361
Aug 7, 202516.7016.7016.5416.5716.40-1.84%111,417
Aug 6, 202516.7716.9116.7616.8816.700.54%152,496
Aug 5, 202516.7316.8816.7116.7916.61-1.17%162,710
Aug 4, 202516.9917.0616.9116.9916.810.40%75,763
Aug 1, 202516.9316.9716.8316.9216.740.06%79,530
Jul 31, 202516.8416.9316.7916.9116.730.48%145,434
Jul 30, 202516.8216.9216.7716.8316.65-0.88%108,688
Jul 29, 202517.0017.0516.9516.9816.80-0.12%648,312
Jul 28, 202517.0917.1116.9917.0016.82-2.02%126,166
Jul 25, 202517.3017.3717.2417.3517.17-0.23%208,772
Jul 24, 202517.6217.6217.3917.3917.21-1.36%787,825
Jul 23, 202517.5517.6817.5317.6317.450.74%64,780
Jul 22, 202517.3717.5117.3717.5017.321.21%85,824
Jul 21, 202517.2817.4117.2617.2917.112.19%127,697
Jul 18, 202517.0217.0316.8916.9216.740.71%108,971
Jul 17, 202516.7116.8316.7016.8016.620.54%242,361