Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.55
-0.20 (-3.48%)
Sep 18, 2026, 5:35 PM CET
ETR:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |