Tesco PLC (FRA:TCO0)
Germany · Delayed Price · Currency is EUR 4.920
-0.060 (-1.20%)
Last updated: Aug 26, 2025
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 27, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | - | -1.39% | 5,000 |
| Aug 26, 2025 | 4.92 | 5.05 | 4.92 | 5.05 | - | 1.41% | 5,000 |
| Aug 25, 2025 | 4.96 | 4.98 | 4.96 | 4.98 | - | 0.40% | 302 |
| Aug 22, 2025 | 4.98 | 4.98 | 4.96 | 4.96 | - | - | 200 |
| Aug 21, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1.22% | 1,272 |
| Aug 20, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | 1.66% | 1,272 |
| Aug 19, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | - | 1,272 |
| Aug 18, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | 0.42% | 1,272 |
| Aug 15, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | - | -0.41% | 1,272 |
| Aug 14, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.41% | - |
| Aug 13, 2025 | 4.78 | 4.88 | 4.78 | 4.84 | - | 2.54% | 1,272 |
| Aug 12, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | - | 60 |
| Aug 11, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -0.84% | 60 |
| Aug 8, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | -1.24% | 60 |
| Aug 7, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | - | -0.82% | 60 |
| Aug 6, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -0.41% | 60 |
| Aug 5, 2025 | 4.90 | 4.90 | 4.88 | 4.88 | - | -0.41% | 60 |
| Aug 4, 2025 | 4.86 | 4.90 | 4.86 | 4.90 | - | 0.82% | 1,174 |
| Aug 1, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | - | -2.80% | 13,716 |
| Jul 31, 2025 | 4.92 | 5.00 | 4.90 | 5.00 | - | 2.46% | 13,716 |
| Jul 30, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | - | -0.41% | 950 |
| Jul 29, 2025 | 4.90 | 4.90 | 4.90 | 4.90 | - | -1.21% | 950 |
| Jul 28, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 0.40% | - |
| Jul 25, 2025 | 4.94 | 4.94 | 4.94 | 4.94 | - | - | 950 |
| Jul 24, 2025 | 4.96 | 4.96 | 4.94 | 4.94 | - | -0.40% | 950 |
| Jul 23, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | - | 1.22% | 450 |
| Jul 22, 2025 | 4.90 | 4.94 | 4.90 | 4.90 | - | - | 2,295 |
| Jul 21, 2025 | 4.82 | 4.90 | 4.82 | 4.90 | - | 2.94% | 2,736 |
| Jul 18, 2025 | 4.72 | 4.76 | 4.72 | 4.76 | - | 0.42% | 8,394 |
| Jul 17, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 500 |
| Jul 16, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | 0.42% | 500 |
| Jul 15, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 2.61% | 500 |
| Jul 14, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -1.29% | 500 |
| Jul 11, 2025 | 4.66 | 4.66 | 4.66 | 4.66 | - | -0.43% | 500 |
| Jul 10, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1.30% | 2,627 |
| Jul 9, 2025 | 4.62 | 4.62 | 4.62 | 4.62 | - | -1.28% | - |
| Jul 8, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | -0.85% | 2,627 |
| Jul 7, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 0.85% | 2,627 |
| Jul 4, 2025 | 4.68 | 4.68 | 4.68 | 4.68 | - | 1.74% | 2,627 |
| Jul 3, 2025 | 4.60 | 4.60 | 4.60 | 4.60 | - | -3.36% | - |
| Jul 2, 2025 | 4.76 | 4.76 | 4.76 | 4.76 | - | 1.28% | - |
| Jul 1, 2025 | 4.70 | 4.70 | 4.70 | 4.70 | - | -0.84% | - |
| Jun 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | - |
| Jun 27, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | 2,627 |
| Jun 26, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | - | - |
| Jun 25, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | - | -0.84% | 2,627 |
| Jun 24, 2025 | 4.74 | 4.80 | 4.74 | 4.78 | - | 1.27% | 2,627 |
| Jun 23, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | -1.67% | - |
| Jun 20, 2025 | 4.76 | 4.80 | 4.74 | 4.80 | - | 1.69% | 3,478 |
| Jun 19, 2025 | 4.72 | 4.72 | 4.72 | 4.72 | - | 1.29% | 1,008 |