Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.00
-0.05 (-0.99%)
Aug 22, 2025, 11:30 PM CET
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 22, 2025 | 5.00 | 5.00 | 4.94 | 5.00 | 5.00 | -0.99% | 5,362 |
| Aug 21, 2025 | 4.96 | 5.05 | 4.96 | 5.05 | 5.05 | 1.00% | 5,216 |
| Aug 20, 2025 | 4.94 | 5.00 | 4.94 | 5.00 | 5.00 | 1.63% | 5,583 |
| Aug 19, 2025 | 4.88 | 4.92 | 4.88 | 4.92 | 4.92 | 2.50% | 25,080 |
| Aug 18, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | -0.41% | 272 |
| Aug 15, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | 0.42% | 60 |
| Aug 14, 2025 | 4.86 | 4.86 | 4.80 | 4.80 | 4.80 | -0.41% | 3,000 |
| Aug 13, 2025 | 4.80 | 4.86 | 4.80 | 4.82 | 4.82 | 0.42% | 17,296 |
| Aug 12, 2025 | 4.84 | 4.84 | 4.80 | 4.80 | 4.80 | 1.69% | 26 |
| Aug 11, 2025 | 4.80 | 4.80 | 4.72 | 4.72 | 4.72 | - | 3,843 |
| Aug 8, 2025 | 4.74 | 4.76 | 4.72 | 4.72 | 4.72 | -1.26% | 486 |
| Aug 7, 2025 | 4.80 | 4.82 | 4.78 | 4.78 | 4.78 | -0.83% | 62,150 |
| Aug 6, 2025 | 4.86 | 4.86 | 4.82 | 4.82 | 4.82 | -0.82% | 4,298 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | -0.41% | 569 |
| Aug 4, 2025 | 4.88 | 4.94 | 4.88 | 4.88 | 4.88 | 0.83% | 10,771 |
| Aug 1, 2025 | 4.90 | 4.90 | 4.84 | 4.84 | 4.84 | -1.22% | 46 |
| Jul 31, 2025 | 4.98 | 4.98 | 4.90 | 4.90 | 4.90 | 0.41% | 7,260 |
| Jul 30, 2025 | 4.94 | 4.94 | 4.88 | 4.88 | 4.88 | - | 437 |
| Jul 29, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | - | 1,007 |
| Jul 28, 2025 | 4.90 | 4.94 | 4.88 | 4.88 | 4.88 | 0.41% | 749 |
| Jul 25, 2025 | 4.94 | 4.96 | 4.86 | 4.86 | 4.86 | -1.62% | 2,684 |
| Jul 24, 2025 | 4.98 | 4.98 | 4.94 | 4.94 | 4.94 | -0.40% | 5,796 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | 1,179 |
| Jul 22, 2025 | 4.92 | 4.98 | 4.92 | 4.92 | 4.92 | - | 1,555 |
| Jul 21, 2025 | 4.86 | 4.94 | 4.86 | 4.92 | 4.92 | 2.93% | 15,620 |
| Jul 18, 2025 | 4.82 | 4.86 | 4.78 | 4.78 | 4.78 | 0.84% | 11,927 |
| Jul 17, 2025 | 4.76 | 4.82 | 4.74 | 4.74 | 4.74 | 0.85% | 20,645 |
| Jul 16, 2025 | 4.76 | 4.78 | 4.70 | 4.70 | 4.70 | -0.42% | 1,573 |
| Jul 15, 2025 | 4.76 | 4.78 | 4.72 | 4.72 | 4.72 | - | 16,530 |
| Jul 14, 2025 | 4.70 | 4.76 | 4.70 | 4.72 | 4.72 | 1.29% | 18,343 |
| Jul 11, 2025 | 4.68 | 4.70 | 4.66 | 4.66 | 4.66 | 0.43% | 1,593 |
| Jul 10, 2025 | 4.64 | 4.64 | 4.64 | 4.64 | 4.64 | -1.28% | 1,850 |
| Jul 9, 2025 | 4.66 | 4.74 | 4.66 | 4.70 | 4.70 | 1.73% | 1,850 |
| Jul 8, 2025 | 4.70 | 4.70 | 4.62 | 4.62 | 4.62 | -1.28% | 2,243 |
| Jul 7, 2025 | 4.74 | 4.74 | 4.68 | 4.68 | 4.68 | -0.43% | 293 |
| Jul 4, 2025 | 4.74 | 4.74 | 4.70 | 4.70 | 4.70 | -0.42% | 5,731 |
| Jul 3, 2025 | 4.72 | 4.72 | 4.70 | 4.72 | 4.72 | 3.06% | 1,261 |
| Jul 2, 2025 | 4.64 | 4.64 | 4.58 | 4.58 | 4.58 | -3.78% | 2,150 |
| Jul 1, 2025 | 4.76 | 4.76 | 4.72 | 4.76 | 4.76 | 2.15% | 13,167 |
| Jun 30, 2025 | 4.74 | 4.74 | 4.66 | 4.66 | 4.66 | -1.27% | 1,191 |
| Jun 27, 2025 | 4.82 | 4.82 | 4.72 | 4.72 | 4.72 | 0.43% | 6,283 |
| Jun 26, 2025 | 4.78 | 4.78 | 4.70 | 4.70 | 4.70 | - | 1,370 |
| Jun 25, 2025 | 4.76 | 4.76 | 4.70 | 4.70 | 4.70 | -0.84% | 147 |
| Jun 24, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | - | 10,147 |
| Jun 23, 2025 | 4.74 | 4.76 | 4.74 | 4.74 | 4.74 | - | 10,095 |
| Jun 20, 2025 | 4.74 | 4.80 | 4.74 | 4.74 | 4.74 | - | 29,959 |
| Jun 19, 2025 | 4.78 | 4.78 | 4.74 | 4.74 | 4.74 | -0.42% | 2,005 |
| Jun 18, 2025 | 4.72 | 4.76 | 4.68 | 4.76 | 4.76 | 0.85% | 5,025 |
| Jun 17, 2025 | 4.62 | 4.72 | 4.62 | 4.72 | 4.72 | - | 45,610 |
| Jun 16, 2025 | 4.66 | 4.72 | 4.66 | 4.72 | 4.72 | -0.84% | 873 |