Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
440.22
-21.08 (-4.57%)
At close: Oct 30, 2025

Tesla Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 29, 2025459.61465.84455.00461.30461.30-0.01%384,666
Oct 28, 2025453.21467.00450.66461.34461.341.47%560,039
Oct 27, 2025439.75460.05433.72454.64454.644.72%551,745
Oct 24, 2025446.10451.56433.11434.16434.16-2.13%372,198
Oct 23, 2025422.99449.31413.94443.59443.592.99%641,889
Oct 22, 2025441.76445.49429.00430.72430.72-3.18%351,707
Oct 21, 2025446.91449.24442.12444.86444.86-0.05%213,268
Oct 20, 2025443.68449.80439.31445.06445.061.41%322,053
Oct 17, 2025424.21440.69415.12438.86438.863.37%518,267
Oct 16, 2025433.29439.34423.78424.55424.55-1.73%333,533
Oct 15, 2025432.59440.52426.34432.00432.00-0.24%437,367
Oct 14, 2025435.89440.88335.00433.04433.04-0.17%486,435
Oct 13, 2025420.38433.87410.80433.76433.763.59%514,336
Oct 10, 2025434.82443.13415.47418.74418.74-2.96%648,192
Oct 9, 2025438.30438.30426.17431.51431.51-1.22%353,689
Oct 8, 2025436.22438.98425.33436.82436.82-2.79%320,274
Oct 7, 2025453.40456.21436.32449.37449.370.12%423,638
Oct 6, 2025436.12449.99429.83448.83448.836.81%401,370
Oct 3, 2025438.70446.74416.60420.22420.22-5.09%651,741
Oct 2, 2025462.65479.00439.64442.73442.73-4.00%636,136
Oct 1, 2025441.35461.17432.00461.17461.174.77%524,658
Sep 30, 2025442.32443.42433.15440.16440.16-0.71%338,970
Sep 29, 2025443.39450.78439.50443.30443.301.40%461,229
Sep 26, 2025422.07437.73415.03437.19437.193.50%1,013,627
Sep 25, 2025446.20449.55419.12422.42422.42-3.74%767,927
Sep 24, 2025426.51440.50422.02438.81438.813.02%525,164
Sep 23, 2025436.03440.69424.76425.93425.93-1.60%387,114
Sep 22, 2025433.79444.93426.00432.86432.861.66%650,049
Sep 19, 2025416.19433.00415.25425.81425.810.59%381,951
Sep 18, 2025432.70434.50336.00423.30423.302.68%420,319
Sep 17, 2025420.69424.60409.71412.25412.25-1.62%553,272
Sep 16, 2025411.90422.12410.04419.05419.051.84%634,165
Sep 15, 2025403.13430.36395.01411.47411.474.17%809,443
Sep 12, 2025370.42395.96335.00395.01395.017.51%992,957
Sep 11, 2025349.32367.40347.62367.40367.403.72%644,833
Sep 10, 2025347.53356.26346.08354.22354.222.18%638,998
Sep 9, 2025346.91350.71343.82346.65346.650.11%363,833
Sep 8, 2025354.37358.44344.88346.25346.25-1.40%656,439
Sep 5, 2025338.90355.78338.36351.19351.194.70%707,940
Sep 4, 2025335.21339.93331.48335.41335.41-0.96%412,675
Sep 3, 2025331.26343.30328.55338.68338.683.17%470,461
Sep 2, 2025334.23334.94325.32328.27328.27-1.68%360,682
Sep 1, 2025333.87333.87333.87333.87333.870.07%4,788
Aug 29, 2025345.92348.66332.66333.63333.63-3.17%447,318
Aug 28, 2025347.53353.45335.00344.54344.54-2.04%552,538
Aug 27, 2025352.48355.30349.17351.72351.721.42%488,356
Aug 26, 2025345.71349.00337.00346.80346.80-0.27%514,082
Aug 25, 2025342.39348.70335.05347.76347.762.87%732,692
Aug 22, 2025320.25338.64318.00338.04338.045.50%643,177
Aug 21, 2025324.70325.10318.69320.41320.41-0.31%321,323