Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.35
+0.05 (0.94%)
Aug 28, 2026, 5:35 PM CET
ETR:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 31, 2026 | 5.70 | 5.75 | 5.70 | 5.70 | 5.70 | -0.87% | 800 |
| Jul 30, 2026 | 5.85 | 5.85 | 5.70 | 5.75 | 5.75 | -1.71% | 1,562 |
| Jul 29, 2026 | 5.75 | 5.85 | 5.75 | 5.85 | 5.85 | 2.63% | 828 |
| Jul 28, 2026 | 5.80 | 5.80 | 5.70 | 5.70 | 5.70 | - | 2,374 |
| Jul 27, 2026 | 5.65 | 5.70 | 5.65 | 5.70 | 5.70 | 2.70% | 342 |
| Jul 24, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.55 | - | 2,949 |
| Jul 23, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.55 | -1.77% | 3,111 |
| Jul 22, 2026 | 5.65 | 5.70 | 5.60 | 5.65 | 5.65 | 0.89% | 3,381 |
| Jul 21, 2026 | 5.55 | 5.60 | 5.55 | 5.60 | 5.60 | -0.88% | 2,624 |
| Jul 20, 2026 | 5.70 | 5.70 | 5.65 | 5.65 | 5.65 | -1.74% | 245 |
| Jul 17, 2026 | 5.75 | 5.75 | 5.70 | 5.75 | 5.75 | 1.77% | 747 |
| Jul 16, 2026 | 5.65 | 5.65 | 5.55 | 5.65 | 5.65 | 0.89% | 2,711 |
| Jul 15, 2026 | 5.60 | 5.60 | 5.55 | 5.60 | 5.60 | 0.90% | 1,735 |
| Jul 14, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | 0.91% | 1,569 |
| Jul 13, 2026 | 5.55 | 5.55 | 5.50 | 5.50 | 5.50 | -0.90% | 7,058 |
| Jul 10, 2026 | 5.55 | 5.60 | 5.50 | 5.55 | 5.55 | 0.91% | 2,441 |
| Jul 9, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | - | 752 |
| Jul 8, 2026 | 5.60 | 5.60 | 5.50 | 5.50 | 5.50 | -0.90% | 10,201 |
| Jul 7, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 1.83% | 7,679 |
| Jul 6, 2026 | 5.50 | 5.50 | 5.45 | 5.45 | 5.45 | 0.93% | 5,102 |
| Jul 3, 2026 | 5.55 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 393 |
| Jul 2, 2026 | 5.45 | 5.55 | 5.45 | 5.55 | 5.55 | 3.74% | 3,512 |
| Jul 1, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 2,700 |
| Jun 30, 2026 | 5.40 | 5.45 | 5.30 | 5.30 | 5.30 | -1.85% | 1,118 |
| Jun 29, 2026 | 5.40 | 5.45 | 5.40 | 5.40 | 5.40 | 0.93% | 5,081 |
| Jun 26, 2026 | 5.35 | 5.40 | 5.30 | 5.35 | 5.35 | 1.90% | 6,080 |
| Jun 25, 2026 | 5.40 | 5.40 | 5.25 | 5.25 | 5.25 | - | 8,512 |
| Jun 24, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.25 | 2.94% | 1,325 |
| Jun 23, 2026 | 5.20 | 5.20 | 5.10 | 5.10 | 5.10 | -1.92% | 502 |
| Jun 22, 2026 | 5.15 | 5.25 | 5.00 | 5.20 | 5.20 | 4.00% | 6,068 |