Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.95
-0.05 (-0.83%)
Oct 9, 2026, 5:35 PM CET
ETR:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 6.05 | 6.15 | 5.95 | 5.95 | 5.95 | -0.83% | 18,204 |
| Oct 8, 2026 | 5.70 | 6.10 | 5.70 | 6.00 | 6.00 | 5.26% | 22,375 |
| Oct 7, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 5,304 |
| Oct 6, 2026 | 5.55 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 2,041 |
| Oct 5, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 175 |
| Oct 2, 2026 | 5.60 | 5.65 | 5.60 | 5.65 | 5.65 | - | 639 |
| Oct 1, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.65 | 0.89% | 2,236 |
| Sep 30, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | - | 2,316 |
| Sep 29, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -1.75% | 2,314 |
| Sep 28, 2026 | 5.65 | 5.70 | 5.60 | 5.70 | 5.70 | 1.79% | 957 |
| Sep 25, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 7,791 |
| Sep 24, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | - | 2,231 |
| Sep 23, 2026 | 5.70 | 5.70 | 5.50 | 5.60 | 5.60 | -1.75% | 5,466 |
| Sep 22, 2026 | 5.70 | 5.75 | 5.60 | 5.70 | 5.70 | - | 1,319 |
| Sep 21, 2026 | 5.55 | 5.75 | 5.55 | 5.70 | 5.70 | 2.70% | 2,056 |
| Sep 18, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | -3.48% | 1,526 |
| Sep 17, 2026 | 5.65 | 5.75 | 5.55 | 5.75 | 5.75 | 4.55% | 8,198 |
| Sep 16, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.50 | -3.51% | 1,458 |
| Sep 15, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 0.88% | 1,257 |
| Sep 14, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 2.73% | 9,002 |
| Sep 11, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 2.80% | 13,319 |
| Sep 10, 2026 | 5.50 | 5.50 | 5.35 | 5.35 | 5.35 | -1.83% | 1,035 |
| Sep 9, 2026 | 5.55 | 5.55 | 5.45 | 5.45 | 5.45 | -0.91% | 170 |
| Sep 8, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | - | 890 |
| Sep 7, 2026 | 5.60 | 5.65 | 5.50 | 5.50 | 5.50 | - | 175 |
| Sep 4, 2026 | 5.50 | 5.55 | 5.50 | 5.50 | 5.50 | 0.92% | 5,665 |
| Sep 3, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.45 | 0.93% | 1,110 |
| Sep 2, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -1.82% | 3,223 |
| Sep 1, 2026 | 5.45 | 5.55 | 5.45 | 5.50 | 5.50 | 1.85% | 25,455 |
| Aug 31, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | 0.93% | 1,780 |
| Aug 28, 2026 | 5.40 | 5.40 | 5.30 | 5.35 | 5.35 | 0.94% | 6,858 |
| Aug 27, 2026 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -1.85% | 839 |
| Aug 26, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 19,704 |
| Aug 25, 2026 | 5.35 | 5.45 | 5.35 | 5.35 | 5.35 | -0.93% | 3,760 |
| Aug 24, 2026 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 1.89% | 4,658 |
| Aug 21, 2026 | 5.30 | 5.40 | 5.30 | 5.30 | 5.30 | 0.95% | 157 |
| Aug 20, 2026 | 5.20 | 5.30 | 5.20 | 5.25 | 5.25 | 0.96% | 2,997 |
| Aug 19, 2026 | 5.30 | 5.30 | 5.20 | 5.20 | 5.20 | 0.97% | 354 |
| Aug 18, 2026 | 5.20 | 5.25 | 5.15 | 5.15 | 5.15 | -0.96% | 12,194 |
| Aug 17, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 8,396 |
| Aug 14, 2026 | 5.35 | 5.40 | 5.35 | 5.35 | 5.35 | - | 351 |
| Aug 13, 2026 | 5.30 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 6,900 |
| Aug 12, 2026 | 5.40 | 5.40 | 5.20 | 5.25 | 5.25 | -2.78% | 5,047 |
| Aug 11, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | - | 538 |
| Aug 10, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.40 | -2.70% | 842 |
| Aug 7, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 398 |
| Aug 6, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 272 |
| Aug 5, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.55 | - | 4,859 |
| Aug 4, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 4,009 |
| Aug 3, 2026 | 5.75 | 5.75 | 5.65 | 5.65 | 5.65 | -0.88% | 3,761 |