Skip to main content
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
19.75
+0.18 (0.92%)
Apr 28, 2026, 3:31 PM EST

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 202619.5919.7419.5219.71-0.72%901
Apr 27, 202619.7219.8219.5719.5719.57-2.44%134,148
Apr 24, 202620.1120.1319.9420.0620.061.62%262,908
Apr 23, 202619.4619.8319.4419.7419.74-2.23%222,840
Apr 22, 202620.0220.1919.9820.1920.192.15%99,282
Apr 21, 202620.0520.0519.7419.7719.77-2.05%110,637
Apr 20, 202620.1420.2719.9920.1820.181.46%84,888
Apr 17, 202619.8519.9319.4919.8919.89-1.39%119,155
Apr 16, 202620.0320.2519.8720.1720.174.13%109,529
Apr 15, 202619.3619.4519.2419.3719.370.52%121,494
Apr 14, 202619.4119.5619.1319.2719.27-2.92%809,802
Apr 13, 202619.8419.9319.6819.8519.85-175,745
Apr 10, 202619.7319.8619.6819.8519.85-1.29%1,803,141
Apr 9, 202619.6620.1319.6520.1120.111.77%3,764,291
Apr 8, 202619.7719.8519.5319.7619.762.33%118,513
Apr 7, 202619.3719.4019.1319.3119.31-0.92%118,497
Apr 6, 202619.3220.1019.3219.4919.49-0.05%107,486
Apr 2, 202619.0719.5619.0719.5019.502.20%142,937
Apr 1, 202618.9019.1118.8319.0819.080.26%112,125
Mar 31, 202618.9419.0318.7019.0319.032.58%364,111
Mar 30, 202618.4918.6818.4018.5518.550.72%206,329
Mar 27, 202618.2418.4618.2218.4218.420.93%127,133
Mar 26, 202618.5518.6618.2418.2518.25-2.09%124,463
Mar 25, 202618.4618.7418.4018.6418.640.59%114,156
Mar 24, 202618.2018.6118.2018.5318.530.36%344,724
Mar 23, 202618.4918.7418.2318.4718.47-1.26%211,941
Mar 20, 202619.2319.2418.6218.7018.70-3.03%188,439
Mar 19, 202618.9719.3718.9719.2919.29-0.75%209,144
Mar 18, 202619.5319.6619.4219.4319.43-1.57%279,688
Mar 17, 202619.7519.9319.6519.7419.74-98,547
Mar 16, 202619.7419.8419.5719.7419.741.18%93,557
Mar 13, 202619.4119.5219.2519.5119.512.09%175,553
Mar 12, 202619.0719.3519.0419.1119.110.90%97,653
Mar 11, 202618.8218.9718.7818.9418.94-0.73%95,360
Mar 10, 202619.0319.2418.9719.0819.080.74%534,914
Mar 9, 202618.7918.9518.6918.9418.941.01%572,675
Mar 6, 202618.5018.8118.4918.7518.75-0.05%99,200
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