Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 5.70
+0.05 (0.88%)
At close: Feb 20, 2026
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 5.70 | 5.70 | 5.70 | 5.70 | 5.70 | 0.88% | 380 |
| Feb 19, 2026 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -0.88% | - |
| Feb 18, 2026 | 5.60 | 5.70 | 5.60 | 5.70 | 5.70 | 0.88% | 4,000 |
| Feb 17, 2026 | 5.50 | 5.65 | 5.50 | 5.65 | 5.65 | 1.80% | 4,000 |
| Feb 16, 2026 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | -1.77% | - |
| Feb 13, 2026 | 5.45 | 5.65 | 5.45 | 5.65 | 5.65 | 5.61% | 3,139 |
| Feb 12, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Feb 11, 2026 | 5.20 | 5.30 | 5.20 | 5.30 | 5.30 | 1.92% | 1,000 |
| Feb 10, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | - | - |
| Feb 9, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 1.96% | 2,721 |
| Feb 6, 2026 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -1.92% | - |
| Feb 5, 2026 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | 2.97% | - |
| Feb 4, 2026 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | -0.98% | - |
| Feb 3, 2026 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 4.94% | 30 |
| Feb 2, 2026 | 4.80 | 4.86 | 4.80 | 4.86 | 4.86 | -0.41% | 1,000 |
| Jan 30, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | - |
| Jan 29, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | -0.41% | 1,961 |
| Jan 28, 2026 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | 1.67% | - |
| Jan 27, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -0.83% | - |
| Jan 26, 2026 | 4.76 | 4.84 | 4.76 | 4.82 | 4.82 | 0.42% | 7,364 |
| Jan 23, 2026 | 4.80 | 4.84 | 4.80 | 4.80 | 4.80 | - | 1,900 |
| Jan 22, 2026 | 4.94 | 4.94 | 4.80 | 4.80 | 4.80 | -2.04% | 800 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -1.21% | - |
| Jan 20, 2026 | 4.96 | 4.96 | 4.96 | 4.96 | 4.96 | 0.81% | - |
| Jan 19, 2026 | 4.74 | 4.94 | 4.74 | 4.92 | 4.92 | -1.20% | 1,579 |
| Jan 16, 2026 | 4.98 | 4.98 | 4.98 | 4.98 | 4.98 | 1.63% | - |
| Jan 15, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | 0.41% | - |
| Jan 14, 2026 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.83% | 120 |
| Jan 13, 2026 | 4.84 | 4.84 | 4.84 | 4.84 | 4.84 | 0.41% | - |
| Jan 12, 2026 | 4.78 | 4.82 | 4.78 | 4.82 | 4.82 | - | 500 |
| Jan 9, 2026 | 4.90 | 4.90 | 4.72 | 4.82 | 4.82 | -3.21% | 100 |
| Jan 8, 2026 | 5.35 | 5.35 | 4.98 | 4.98 | 4.98 | -6.92% | 6,200 |
| Jan 7, 2026 | 5.35 | 5.35 | 5.35 | 5.35 | 5.35 | 0.94% | - |
| Jan 6, 2026 | 5.10 | 5.35 | 5.10 | 5.30 | 5.30 | 3.92% | 930 |
| Jan 5, 2026 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | - | 100 |
| Jan 2, 2026 | 5.05 | 5.10 | 5.05 | 5.10 | 5.10 | - | 550 |
| Dec 30, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 2.00% | - |
| Dec 29, 2025 | 5.00 | 5.00 | 5.00 | 5.00 | 5.00 | -1.96% | - |
| Dec 23, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | 0.99% | 180 |
| Dec 22, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | - | - |
| Dec 19, 2025 | 5.00 | 5.05 | 5.00 | 5.05 | 5.05 | 1.00% | 500 |
| Dec 18, 2025 | 5.00 | 5.05 | 5.00 | 5.00 | 5.00 | -1.96% | 7,894 |
| Dec 17, 2025 | 5.00 | 5.10 | 5.00 | 5.10 | 5.10 | 0.99% | 180 |
| Dec 16, 2025 | 5.10 | 5.10 | 5.05 | 5.05 | 5.05 | -0.98% | 1,000 |
| Dec 15, 2025 | 5.10 | 5.10 | 4.98 | 5.10 | 5.10 | - | 6,526 |
| Dec 12, 2025 | 5.10 | 5.10 | 5.10 | 5.10 | 5.10 | -0.97% | - |
| Dec 11, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -0.96% | - |
| Dec 10, 2025 | 5.05 | 5.20 | 5.05 | 5.20 | 5.20 | 1.96% | 500 |
| Dec 9, 2025 | 5.15 | 5.15 | 5.10 | 5.10 | 5.10 | -1.92% | 200 |
| Dec 8, 2025 | 5.20 | 5.20 | 5.20 | 5.20 | 5.20 | -0.95% | - |