Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.05
-0.05 (-0.98%)
At close: Dec 22, 2025
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | - | -0.98% | 4,939 |
| 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 |
| 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 |