Tesco PLC (ETR:TCO0)
Germany flag Germany · Delayed Price · Currency is EUR
5.30
+0.05 (0.95%)
Oct 27, 2025, 12:46 PM CET

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 24, 20255.205.305.105.255.253.96%17,996
Oct 23, 20255.255.255.055.055.05-1.94%300
Oct 22, 20255.155.205.105.155.150.98%6,008
Oct 21, 20255.205.205.105.105.10-1.92%6,207
Oct 20, 20255.105.205.105.205.20-9,614
Oct 17, 20255.105.205.105.205.20-16,772
Oct 16, 20255.155.205.105.205.20-0.95%12,435
Oct 15, 20255.255.305.155.255.25-70,652
Oct 14, 20255.255.255.155.255.251.94%2,587
Oct 13, 20255.155.205.155.155.151.98%3,875
Oct 10, 20255.255.255.055.055.05-2.88%1,052
Oct 9, 20255.205.205.205.205.20-2.80%2,206
Oct 8, 20255.255.355.255.355.292.88%2,206
Oct 7, 20255.105.255.055.205.15-5,628
Oct 6, 20255.255.305.205.205.150.97%5,612
Oct 3, 20255.255.305.155.155.10-0.96%49,136
Oct 2, 20255.005.205.005.205.154.00%6,358
Oct 1, 20255.155.155.005.004.95-2.91%11,588
Sep 30, 20255.055.155.055.155.101.98%3,148
Sep 29, 20255.105.105.055.055.00-4,340
Sep 26, 20255.005.105.005.055.001.41%12,553
Sep 25, 20255.005.004.984.984.930.40%1,319
Sep 24, 20255.055.054.964.964.91-5,880
Sep 23, 20255.005.004.964.964.910.40%800
Sep 22, 20255.055.054.944.944.89-0.80%5,525
Sep 19, 20255.005.004.984.984.93-0.40%231
Sep 18, 20255.055.055.005.004.95-0.99%7,285
Sep 17, 20255.055.055.055.055.00-2,023
Sep 16, 20255.155.155.055.055.00-7,982
Sep 15, 20255.155.155.055.055.00-3,940
Sep 12, 20255.055.105.055.054.99-3,161
Sep 11, 20255.105.105.055.054.991.00%312
Sep 10, 20255.055.155.005.004.94-1.96%2,880
Sep 9, 20255.055.155.055.105.04-260
Sep 8, 20255.155.205.105.105.04-2,717
Sep 5, 20255.105.155.105.105.040.99%311
Sep 4, 20255.055.105.055.054.991.41%968
Sep 3, 20254.964.984.964.984.921.63%1,707
Sep 2, 20255.005.004.904.904.85-2.97%5,787
Sep 1, 20255.055.055.005.054.992.23%3,018
Aug 29, 20254.904.944.904.944.88-1,900
Aug 28, 20255.005.004.904.944.88-1.20%381
Aug 27, 20255.055.055.005.004.94-0.99%970
Aug 26, 20255.005.055.005.054.991.00%6,191
Aug 25, 20255.005.005.005.004.94--
Aug 22, 20255.005.004.945.004.94-0.99%5,362
Aug 21, 20254.965.054.965.054.991.00%5,216
Aug 20, 20254.945.004.945.004.941.63%5,583
Aug 19, 20254.884.924.884.924.862.50%25,080
Aug 18, 20254.844.844.804.804.75-0.41%272