Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.30
-0.05 (-0.93%)
May 20, 2026, 5:35 PM CET
ETR:TCO0 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 20, 2026 | 5.25 | 5.30 | 5.25 | 5.30 | 5.30 | -0.93% | 978 |
| May 19, 2026 | 5.45 | 5.45 | 5.35 | 5.35 | 5.35 | 0.94% | 560 |
| May 18, 2026 | 5.30 | 5.35 | 5.20 | 5.30 | 5.30 | 2.91% | 1,988 |
| May 15, 2026 | 5.30 | 5.30 | 5.15 | 5.15 | 5.15 | -0.96% | 4,093 |
| May 14, 2026 | 5.25 | 5.40 | 5.20 | 5.20 | 5.20 | -0.95% | 3,484 |
| May 13, 2026 | 5.25 | 5.30 | 5.25 | 5.25 | 5.14 | - | 5,664 |
| May 12, 2026 | 5.70 | 5.70 | 5.25 | 5.25 | 5.14 | -2.78% | 1,347 |
| May 11, 2026 | 5.45 | 5.45 | 5.40 | 5.40 | 5.28 | - | 8,766 |
| May 8, 2026 | 5.50 | 5.50 | 5.35 | 5.40 | 5.28 | - | 15,233 |
| May 7, 2026 | 5.60 | 5.60 | 5.40 | 5.40 | 5.28 | -0.92% | 1,861 |
| May 6, 2026 | 5.50 | 5.55 | 5.45 | 5.45 | 5.33 | 0.93% | 3,219 |
| May 5, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.28 | -4.42% | 2,928 |
| May 4, 2026 | 5.50 | 5.65 | 5.45 | 5.65 | 5.53 | 1.80% | 1,601 |
| Apr 30, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.43 | 1.83% | 842 |
| Apr 29, 2026 | 5.60 | 5.60 | 5.45 | 5.45 | 5.33 | -1.80% | 1,729 |
| Apr 28, 2026 | 5.55 | 5.65 | 5.55 | 5.55 | 5.43 | - | 399 |
| Apr 27, 2026 | 5.60 | 5.75 | 5.55 | 5.55 | 5.43 | -0.89% | 630 |
| Apr 24, 2026 | 5.70 | 5.75 | 5.60 | 5.60 | 5.48 | 1.82% | 12,825 |
| Apr 23, 2026 | 5.65 | 5.65 | 5.50 | 5.50 | 5.38 | -2.65% | 8,195 |
| Apr 22, 2026 | 5.70 | 5.75 | 5.65 | 5.65 | 5.53 | 1.80% | 1,592 |
| Apr 21, 2026 | 5.70 | 5.75 | 5.55 | 5.55 | 5.43 | -0.89% | 16,304 |
| Apr 20, 2026 | 5.65 | 5.75 | 5.60 | 5.60 | 5.48 | 0.90% | 3,277 |
| Apr 17, 2026 | 5.60 | 5.65 | 5.55 | 5.55 | 5.43 | -1.77% | 53,974 |
| Apr 16, 2026 | 5.60 | 5.70 | 5.55 | 5.65 | 5.53 | 4.63% | 2,779 |
| Apr 15, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.28 | -0.92% | 17,501 |
| Apr 14, 2026 | 5.55 | 5.65 | 5.40 | 5.45 | 5.33 | -1.80% | 13,558 |
| Apr 13, 2026 | 5.65 | 5.70 | 5.55 | 5.55 | 5.43 | - | 4,125 |
| Apr 10, 2026 | 5.70 | 5.70 | 5.55 | 5.55 | 5.43 | -1.77% | 552 |
| Apr 9, 2026 | 5.65 | 5.65 | 5.60 | 5.65 | 5.53 | 1.80% | 7,507 |
| Apr 8, 2026 | 5.65 | 5.65 | 5.55 | 5.55 | 5.43 | 0.91% | 21,172 |
| Apr 7, 2026 | 5.55 | 5.65 | 5.50 | 5.50 | 5.38 | -0.90% | 874 |
| Apr 2, 2026 | 5.50 | 5.60 | 5.50 | 5.55 | 5.43 | 1.83% | 476 |
| Apr 1, 2026 | 5.40 | 5.50 | 5.40 | 5.45 | 5.33 | 0.93% | 6,802 |
| Mar 31, 2026 | 5.50 | 5.50 | 5.40 | 5.40 | 5.28 | 1.89% | 23,960 |
| Mar 30, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.19 | - | 4,897 |
| Mar 27, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.19 | - | 122 |
| Mar 26, 2026 | 5.35 | 5.35 | 5.30 | 5.30 | 5.19 | - | 376 |
| Mar 25, 2026 | 5.30 | 5.35 | 5.30 | 5.30 | 5.19 | - | 8,720 |
| Mar 24, 2026 | 5.30 | 5.35 | 5.25 | 5.30 | 5.19 | -0.93% | 21,563 |
| Mar 23, 2026 | 5.40 | 5.40 | 5.25 | 5.35 | 5.24 | -0.93% | 15,945 |
| Mar 20, 2026 | 5.65 | 5.65 | 5.40 | 5.40 | 5.28 | -2.70% | 5,344 |
| Mar 19, 2026 | 5.60 | 5.60 | 5.50 | 5.55 | 5.43 | -1.77% | 902 |
| Mar 18, 2026 | 5.70 | 5.70 | 5.60 | 5.65 | 5.53 | -2.59% | 3,219 |
| Mar 17, 2026 | 5.75 | 5.90 | 5.70 | 5.80 | 5.68 | - | 6,660 |
| Mar 16, 2026 | 5.90 | 5.90 | 5.65 | 5.80 | 5.68 | 1.75% | 14,818 |
| Mar 13, 2026 | 5.55 | 5.70 | 5.55 | 5.70 | 5.58 | 0.88% | 6,626 |
| Mar 12, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.53 | 2.73% | 4,699 |
| Mar 11, 2026 | 5.45 | 5.50 | 5.40 | 5.50 | 5.38 | -0.90% | 3,484 |
| Mar 10, 2026 | 5.50 | 5.55 | 5.40 | 5.55 | 5.43 | 0.91% | 10,931 |
| Mar 9, 2026 | 5.35 | 5.50 | 5.35 | 5.50 | 5.38 | 0.92% | 3,999 |