Tesco PLC (ETR:TCO0)
Germany · Delayed Price · Currency is EUR 5.65
-0.10 (-1.74%)
Jul 20, 2026, 5:35 PM CET
ETR:TCO0 Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 19, 2026 | 5.30 | 5.30 | 5.00 | 5.00 | 5.00 | -3.85% | 6,418 |
| Jun 18, 2026 | 5.25 | 5.30 | 5.20 | 5.20 | 5.20 | - | 6,891 |
| Jun 17, 2026 | 5.35 | 5.35 | 5.20 | 5.20 | 5.20 | -2.80% | 1,081 |
| Jun 16, 2026 | 5.40 | 5.45 | 5.35 | 5.35 | 5.35 | -2.73% | 12,222 |
| Jun 15, 2026 | 5.40 | 5.50 | 5.40 | 5.50 | 5.50 | 1.85% | 2,300 |
| Jun 12, 2026 | 5.45 | 5.55 | 5.40 | 5.40 | 5.40 | -2.70% | 5,703 |
| Jun 11, 2026 | 5.50 | 5.55 | 5.50 | 5.55 | 5.55 | 0.91% | 422 |
| Jun 10, 2026 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 4.76% | 5,750 |
| Jun 9, 2026 | 5.30 | 5.35 | 5.20 | 5.25 | 5.25 | 0.96% | 22,399 |
| Jun 8, 2026 | 5.40 | 5.40 | 5.20 | 5.20 | 5.20 | -2.80% | 2,073 |
| Jun 5, 2026 | 5.20 | 5.35 | 5.20 | 5.35 | 5.35 | 4.90% | 10,111 |
| Jun 4, 2026 | 5.20 | 5.25 | 5.10 | 5.10 | 5.10 | 0.99% | 1,308 |
| Jun 3, 2026 | 5.00 | 5.20 | 5.00 | 5.05 | 5.05 | 1.00% | 10,051 |
| Jun 2, 2026 | 5.10 | 5.10 | 5.00 | 5.00 | 5.00 | -0.99% | 4,645 |
| Jun 1, 2026 | 5.10 | 5.15 | 5.05 | 5.05 | 5.05 | 1.00% | 2,774 |
| May 29, 2026 | 5.15 | 5.15 | 4.96 | 5.00 | 5.00 | - | 18,764 |
| May 28, 2026 | 5.15 | 5.15 | 5.00 | 5.00 | 5.00 | -0.99% | 22,488 |
| May 27, 2026 | 5.30 | 5.30 | 5.05 | 5.05 | 5.05 | -6.48% | 8,420 |
| May 26, 2026 | 5.40 | 5.40 | 5.35 | 5.40 | 5.40 | -2.70% | 16,279 |
| May 25, 2026 | 5.65 | 5.65 | 5.45 | 5.55 | 5.55 | 2.78% | 1,486 |
| May 22, 2026 | 5.45 | 5.50 | 5.40 | 5.40 | 5.40 | - | 2,575 |
| May 21, 2026 | 5.30 | 5.45 | 5.30 | 5.40 | 5.40 | 1.89% | 564 |
| 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 | 1.21% | 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 |