Skip to main content
logo
Tesla, Inc. (LON:0R0X)
London flag London · Delayed Price · Currency is GBP · Price in USD
380.41
+1.47 (0.39%)
At close: Sep 23, 2026

LON:0R0X Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 23, 2026379.06386.69375.00380.48380.480.41%141,589
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
Aug 24, 2026366.33368.36351.56354.40354.40-2.47%264,849
Aug 21, 2026347.02365.00343.91363.37363.376.35%239,636
Aug 20, 2026350.92351.83338.96341.67341.67-1.80%129,060
Aug 19, 2026335.25349.19334.38347.92347.923.34%184,550
Aug 18, 2026337.20340.50331.14336.66336.66-0.88%115,081
Aug 17, 2026341.80345.00337.49339.66339.66-0.55%127,776
Aug 14, 2026339.88351.25335.42341.55341.551.10%249,509
Aug 13, 2026327.51337.89324.60337.82337.823.47%145,464
Aug 12, 2026333.04335.40323.65326.49326.49-1.78%317,717
Aug 11, 2026330.61336.19329.56332.42332.421.04%90,947
Aug 10, 2026329.31332.83326.15328.99328.990.44%148,437
Aug 7, 2026321.17333.74319.53327.55327.552.87%195,578
Aug 6, 2026321.46323.00315.52318.41318.41-1.35%98,094
Aug 5, 2026327.05328.50320.28322.78322.78-1.08%117,390
Aug 4, 2026322.57327.48320.74326.30326.301.21%176,284
Aug 3, 2026313.03324.20309.39322.39322.393.54%185,784
Jul 31, 2026314.35322.15302.01311.37311.371.21%194,900
Jul 30, 2026297.75309.12296.89307.64307.641.27%184,013
Jul 29, 2026307.27309.32299.73303.78303.78-0.73%136,366
Jul 28, 2026304.49311.15300.69306.00306.00-0.40%228,276
Jul 27, 2026314.75322.00304.30307.22307.22-0.39%227,556
Jul 24, 2026323.32325.30307.80308.41308.41-3.83%285,102
Jul 23, 2026357.60374.01318.55320.69320.69-14.57%537,474
Jul 22, 2026379.35380.22374.41375.38375.38-1.22%128,642
Jul 21, 2026372.98384.10369.57380.00380.001.61%194,359
Jul 20, 2026384.50386.59370.77373.98373.98-2.02%192,440
Jul 17, 2026385.98391.06377.22381.70381.70-1.98%169,528
Jul 16, 2026395.18395.98385.34389.43389.43-2.15%109,880