Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 4.840
+0.100 (2.11%)
Jan 12, 2026, 10:19 AM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 12, 2026 | 4.82 | 4.84 | 4.78 | 4.84 | - | 2.11% | 3,924 |
| Jan 9, 2026 | 4.80 | 4.86 | 4.74 | 4.74 | 4.74 | -2.47% | 12,159 |
| Jan 8, 2026 | 5.05 | 5.05 | 4.84 | 4.86 | 4.86 | -6.54% | 41,555 |
| Jan 7, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | -1.89% | 19,329 |
| Jan 6, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.30 | 1.92% | 44,522 |
| Jan 5, 2026 | 5.15 | 5.20 | 5.10 | 5.20 | 5.20 | 1.96% | 5,034 |
| Jan 2, 2026 | 4.86 | 5.10 | 4.86 | 5.10 | 5.10 | 5.81% | 865 |
| Dec 30, 2025 | 5.15 | 5.15 | 4.82 | 4.82 | 4.82 | -5.49% | 1,114 |
| Dec 29, 2025 | 5.15 | 5.15 | 5.00 | 5.10 | 5.10 | 0.99% | 1,409 |
| Dec 23, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 2,626 |
| Dec 22, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 4,959 |
| Dec 19, 2025 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | 0.99% | 6,000 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | - | 12,747 |
| Dec 17, 2025 | 5.00 | 5.10 | 5.00 | 5.05 | 5.05 | - | 7,439 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | - | 495 |
| Dec 15, 2025 | 5.05 | 5.10 | 5.05 | 5.05 | 5.05 | - | 52,920 |
| Dec 12, 2025 | 5.15 | 5.15 | 5.05 | 5.05 | 5.05 | -1.94% | 33,907 |
| Dec 11, 2025 | 5.15 | 5.20 | 5.10 | 5.15 | 5.15 | - | 42,905 |
| Dec 10, 2025 | 5.15 | 5.20 | 5.15 | 5.15 | 5.15 | 1.98% | 3,009 |
| Dec 9, 2025 | 5.05 | 5.15 | 5.00 | 5.05 | 5.05 | -2.88% | 6,822 |
| Dec 8, 2025 | 5.25 | 5.25 | 5.20 | 5.20 | 5.20 | -0.95% | 29 |
| Dec 5, 2025 | 5.30 | 5.30 | 5.20 | 5.25 | 5.25 | - | 1,356 |
| Dec 4, 2025 | 5.25 | 5.30 | 5.20 | 5.25 | 5.25 | - | 11,649 |
| Dec 3, 2025 | 5.20 | 5.25 | 5.20 | 5.25 | 5.25 | - | 2,457 |
| Dec 2, 2025 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | - | 2,034 |
| Dec 1, 2025 | 5.25 | 5.25 | 5.15 | 5.25 | 5.25 | 1.94% | 2,944 |
| 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 |