Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.15
0.00 (0.00%)
At close: Nov 28, 2025
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 28, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | - | 6,821 |
| Nov 27, 2025 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 2,895 |
| Nov 26, 2025 | 5.15 | 5.25 | 5.10 | 5.20 | 5.20 | 2.97% | 4,250 |
| Nov 25, 2025 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | - | 36,582 |
| Nov 24, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -2.88% | 5,705 |
| Nov 21, 2025 | 5.25 | 5.25 | 5.15 | 5.20 | 5.20 | 1.96% | 14,583 |
| Nov 20, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | 2.00% | 2,945 |
| Nov 19, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 10,142 |
| Nov 18, 2025 | 5.05 | 5.05 | 5.00 | 5.05 | 5.05 | 1.81% | 3,185 |
| Nov 17, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.96 | -0.80% | 28,062 |
| Nov 14, 2025 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -3.85% | 2,658 |
| Nov 13, 2025 | 5.20 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 9,482 |
| Nov 12, 2025 | 5.25 | 5.25 | 5.10 | 5.10 | 5.10 | -2.86% | 6,509 |
| Nov 11, 2025 | 5.30 | 5.35 | 5.25 | 5.25 | 5.25 | -2.78% | 10,632 |
| Nov 10, 2025 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | -0.92% | 2,986 |
| Nov 7, 2025 | 5.45 | 5.50 | 5.40 | 5.45 | 5.45 | - | 7,157 |
| Nov 6, 2025 | 5.35 | 5.45 | 5.35 | 5.45 | 5.45 | 1.87% | 4,683 |
| Nov 5, 2025 | 5.30 | 5.35 | 5.30 | 5.35 | 5.35 | 0.94% | 7,264 |
| Nov 4, 2025 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 2,932 |
| Nov 3, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -1.89% | 700 |
| Oct 31, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 1.92% | 4,000 |
| Oct 30, 2025 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | - | 6,193 |
| Oct 29, 2025 | 5.20 | 5.30 | 5.20 | 5.20 | 5.20 | - | 2,261 |
| Oct 28, 2025 | 5.20 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 6,156 |
| Oct 27, 2025 | 5.30 | 5.30 | 5.25 | 5.25 | 5.25 | - | 5,718 |
| Oct 24, 2025 | 5.20 | 5.30 | 5.10 | 5.25 | 5.25 | 3.96% | 17,996 |
| Oct 23, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -1.94% | 300 |
| Oct 22, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | 0.98% | 6,008 |
| Oct 21, 2025 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 6,207 |
| Oct 20, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 9,614 |
| Oct 17, 2025 | 5.10 | 5.20 | 5.10 | 5.20 | 5.20 | - | 16,772 |
| Oct 16, 2025 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | -0.95% | 12,435 |
| Oct 15, 2025 | 5.25 | 5.30 | 5.15 | 5.25 | 5.25 | - | 70,652 |
| Oct 14, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,587 |
| Oct 13, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 1.98% | 3,875 |
| Oct 10, 2025 | 5.25 | 5.25 | 5.05 | 5.05 | 5.05 | -2.88% | 1,052 |
| Oct 9, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -2.80% | - |
| Oct 8, 2025 | 5.25 | 5.35 | 5.25 | 5.35 | 5.29 | 2.88% | 2,206 |
| Oct 7, 2025 | 5.10 | 5.25 | 5.05 | 5.20 | 5.15 | - | 5,628 |
| Oct 6, 2025 | 5.25 | 5.30 | 5.20 | 5.20 | 5.15 | 0.97% | 5,612 |
| Oct 3, 2025 | 5.25 | 5.30 | 5.15 | 5.15 | 5.10 | -0.96% | 49,136 |
| Oct 2, 2025 | 5.00 | 5.20 | 5.00 | 5.20 | 5.15 | 4.00% | 6,358 |
| Oct 1, 2025 | 5.15 | 5.15 | 5.00 | 5.00 | 4.95 | -2.91% | 11,588 |
| Sep 30, 2025 | 5.05 | 5.15 | 5.05 | 5.15 | 5.10 | 1.98% | 3,148 |
| Sep 29, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.00 | - | 4,340 |
| Sep 26, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.00 | 1.41% | 12,553 |
| Sep 25, 2025 | 5.00 | 5.00 | 4.98 | 4.98 | 4.93 | 0.40% | 1,319 |
| Sep 24, 2025 | 5.05 | 5.05 | 4.96 | 4.96 | 4.91 | - | 5,880 |
| Sep 23, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.91 | 0.40% | 800 |
| Sep 22, 2025 | 5.05 | 5.05 | 4.94 | 4.94 | 4.89 | -0.80% | 5,525 |