Skip to main content
logo
Tesla, Inc. (LON:0R0X)
United Kingdom flag United Kingdom · Delayed Price · Currency is GBP · Price in USD
406.41
+7.20 (1.80%)
At close: Nov 2, 2026

LON:0R0X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Nov 2, 2026401.95414.22397.61406.41406.411.80%245,062
Oct 30, 2026396.50404.00387.53399.21399.21-1.41%191,329
Oct 29, 2026401.31406.98398.00404.92404.920.46%150,718
Oct 28, 2026407.60412.50397.23403.06403.06-1.03%204,503
Oct 27, 2026393.54407.75390.15407.26407.263.28%281,398
Oct 26, 2026371.64397.27369.81394.33394.336.01%306,690
Oct 23, 2026373.90380.60365.30371.97371.97-1.54%206,069
Oct 22, 2026370.29388.86365.12377.78377.78-2.27%347,661
Oct 21, 2026380.40388.83373.71386.57386.573.17%228,892
Oct 20, 2026367.84377.56363.72374.71374.711.90%146,861
Oct 19, 2026357.40369.46352.40367.72367.724.27%190,743
Oct 16, 2026373.30382.19351.14352.65352.65-2.17%383,292
Oct 15, 2026363.76367.16321.94360.47360.47-1.27%142,065
Oct 14, 2026376.80376.90363.80365.11365.11-2.50%205,371
Oct 13, 2026376.85378.03371.30374.47374.47-1.26%121,391
Oct 12, 2026384.61385.60378.14379.25379.25-1.02%143,849
Oct 9, 2026374.85388.56374.40383.14383.143.20%274,207
Oct 8, 2026378.08378.14368.05371.27371.27-1.35%131,012
Oct 7, 2026378.51382.35374.42376.34376.34-1.11%154,047
Oct 6, 2026380.25388.00378.52380.57380.570.35%187,964
Oct 5, 2026372.11381.11364.97379.25379.252.11%223,657
Oct 2, 2026356.02374.35354.11371.40371.403.99%250,807
Oct 1, 2026355.26359.77353.82357.16357.161.09%160,780
Sep 30, 2026354.18355.00345.88353.30353.30-0.24%409,746
Sep 29, 2026357.89359.68351.71354.16354.16-1.59%210,336
Sep 28, 2026372.62373.70358.81359.89359.89-3.82%165,303
Sep 25, 2026378.28386.82367.71374.17374.17-1.33%303,609
Sep 24, 2026379.59383.33374.39379.21379.21-0.13%143,667
Sep 23, 2026379.06386.69375.00379.69379.690.20%184,517
Sep 22, 2026375.97379.88372.89378.94378.941.17%142,794
Sep 21, 2026366.90378.36364.27374.57374.573.34%204,391
Sep 18, 2026366.73370.88360.76362.48362.48-1.37%186,666
Sep 17, 2026360.00374.06358.08367.52367.521.96%219,234
Sep 16, 2026356.27365.02355.08360.47360.470.86%203,949
Sep 15, 2026359.84362.33354.63357.41357.41-1.11%149,926
Sep 14, 2026361.24367.74357.03361.42361.42-1.06%152,540
Sep 11, 2026363.18368.67360.15365.31365.31-0.08%139,887
Sep 10, 2026367.18369.30357.79365.61365.61-0.71%145,425
Sep 9, 2026367.73375.37363.44368.23368.230.63%610,442
Sep 8, 2026354.26370.00351.11365.94365.943.35%318,439
Sep 7, 2026354.08354.08354.08354.08354.080.10%12,733
Sep 4, 2026369.78376.37351.34353.72353.72-7.52%355,939
Sep 3, 2026356.38384.01356.25382.47382.478.57%371,887
Sep 2, 2026355.79361.20349.98352.28352.28-0.82%146,388
Sep 1, 2026366.36367.95353.41355.21355.21-3.38%229,140
Aug 31, 2026345.75368.52345.30367.65367.656.11%236,619
Aug 28, 2026354.29358.75345.90346.48346.48-2.04%132,656
Aug 27, 2026347.60355.59330.59353.70353.702.62%279,764
Aug 26, 2026350.38351.90342.55344.67344.67-2.34%101,153
Aug 25, 2026351.00356.96348.00352.93352.93-0.41%117,357