Tesco PLC (ETR:TCO0)
Germany flag Germany · Delayed Price · Currency is EUR
5.15
-0.05 (-0.96%)
Oct 3, 2025, 5:35 PM CET

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 3, 20255.255.305.155.155.15-0.96%49,136
Oct 2, 20255.005.205.005.205.204.00%6,358
Oct 1, 20255.155.155.005.005.00-2.91%11,588
Sep 30, 20255.055.155.055.155.151.98%3,148
Sep 29, 20255.105.105.055.055.05-4,340
Sep 26, 20255.005.105.005.055.051.41%12,553
Sep 25, 20255.005.004.984.984.980.40%1,319
Sep 24, 20255.055.054.964.964.96-5,880
Sep 23, 20255.005.004.964.964.960.40%800
Sep 22, 20255.055.054.944.944.94-0.80%5,525
Sep 19, 20255.005.004.984.984.98-0.40%231
Sep 18, 20255.055.055.005.005.00-0.99%7,285
Sep 17, 20255.055.055.055.055.05-2,023
Sep 16, 20255.155.155.055.055.05-7,982
Sep 15, 20255.155.155.055.055.05-3,940
Sep 12, 20255.055.105.055.055.05-3,161
Sep 11, 20255.105.105.055.055.051.00%312
Sep 10, 20255.055.155.005.005.00-1.96%2,880
Sep 9, 20255.055.155.055.105.10-260
Sep 8, 20255.155.205.105.105.10-2,717
Sep 5, 20255.105.155.105.105.100.99%311
Sep 4, 20255.055.105.055.055.051.41%968
Sep 3, 20254.964.984.964.984.981.63%1,707
Sep 2, 20255.005.004.904.904.90-2.97%5,787
Sep 1, 20255.055.055.005.055.052.23%3,018
Aug 29, 20254.904.944.904.944.94-1,900
Aug 28, 20255.005.004.904.944.94-1.20%381
Aug 27, 20255.055.055.005.005.00-0.99%970
Aug 26, 20255.005.055.005.055.051.00%6,191
Aug 25, 20255.005.005.005.005.00--
Aug 22, 20255.005.004.945.005.00-0.99%5,362
Aug 21, 20254.965.054.965.055.051.00%5,216
Aug 20, 20254.945.004.945.005.001.63%5,583
Aug 19, 20254.884.924.884.924.922.50%25,080
Aug 18, 20254.844.844.804.804.80-0.41%272
Aug 15, 20254.864.864.824.824.820.42%60
Aug 14, 20254.864.864.804.804.80-0.41%3,000
Aug 13, 20254.804.864.804.824.820.42%17,296
Aug 12, 20254.844.844.804.804.801.69%26
Aug 11, 20254.804.804.724.724.72-3,843
Aug 8, 20254.744.764.724.724.72-1.26%486
Aug 7, 20254.804.824.784.784.78-0.83%62,150
Aug 6, 20254.864.864.824.824.82-0.82%4,298
Aug 5, 20254.904.904.864.864.86-0.41%569
Aug 4, 20254.884.944.884.884.880.83%10,771
Aug 1, 20254.904.904.844.844.84-1.22%46
Jul 31, 20254.984.984.904.904.900.41%7,260
Jul 30, 20254.944.944.884.884.88-437
Jul 29, 20254.884.884.884.884.88-1,007
Jul 28, 20254.904.944.884.884.880.41%749