Tesco PLC (FRA:TCO0)
Germany flag Germany · Delayed Price · Currency is EUR
5.00
+0.12 (2.46%)
Last updated: Jul 31, 2025

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 1, 20254.864.864.864.86--2.80%-
Jul 31, 20254.925.004.905.00-2.46%19,900
Jul 30, 20254.884.884.884.88--0.41%950
Jul 29, 20254.904.904.904.90--1.21%950
Jul 28, 20254.964.964.964.96-0.40%-
Jul 25, 20254.944.944.944.94--950
Jul 24, 20254.964.964.944.94--0.40%950
Jul 23, 20254.964.964.964.96-1.22%450
Jul 22, 20254.904.944.904.90--2,295
Jul 21, 20254.824.904.824.90-2.94%2,736
Jul 18, 20254.724.764.724.76-0.42%8,394
Jul 17, 20254.744.744.744.74--500
Jul 16, 20254.744.744.744.74-0.42%500
Jul 15, 20254.724.724.724.72-2.61%500
Jul 14, 20254.604.604.604.60--1.29%500
Jul 11, 20254.664.664.664.66--0.43%500
Jul 10, 20254.684.684.684.68-1.30%2,627
Jul 9, 20254.624.624.624.62--1.28%-
Jul 8, 20254.684.684.684.68--0.85%2,627
Jul 7, 20254.724.724.724.72-0.85%2,627
Jul 4, 20254.684.684.684.68-1.74%2,627
Jul 3, 20254.604.604.604.60--3.36%-
Jul 2, 20254.764.764.764.76-1.28%-
Jul 1, 20254.704.704.704.70--0.84%-
Jun 30, 20254.744.744.744.74---
Jun 27, 20254.744.744.744.74--2,627
Jun 26, 20254.744.744.744.74---
Jun 25, 20254.744.744.744.74--0.84%2,627
Jun 24, 20254.744.804.744.78-1.27%2,627
Jun 23, 20254.724.724.724.72--1.67%-
Jun 20, 20254.764.804.744.80-1.69%3,478
Jun 19, 20254.724.724.724.72-1.29%1,008
Jun 18, 20254.664.664.664.66--0.43%-
Jun 17, 20254.684.684.684.68--1.27%1,008
Jun 16, 20254.744.744.744.74---
Jun 13, 20254.624.744.624.74-4.41%1,008
Jun 12, 20254.544.544.544.54--0.87%-
Jun 11, 20254.584.584.584.58-1.33%-
Jun 10, 20254.524.524.524.52--3.00%-
Jun 9, 20254.664.664.664.66-0.87%-
Jun 6, 20254.624.624.624.62--0.43%5
Jun 5, 20254.644.644.644.64--0.85%5
Jun 4, 20254.684.684.684.68--5
Jun 3, 20254.664.684.664.68-2.63%2,500
Jun 2, 20254.564.564.564.56--1.72%10
May 30, 20254.544.644.544.64--1.28%10
May 29, 20254.704.704.704.70-1.29%-
May 28, 20254.644.644.644.64-1.75%-
May 27, 20254.564.564.564.56--0.87%-
May 26, 20254.604.604.604.60-0.88%922