Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	469.30	470.50	464.00	466.00	466.00	-0.11%	10,026,897
Mar 6, 2026	470.50	471.60	461.50	466.50	466.50	-0.60%	14,978,562
Mar 5, 2026	476.20	476.90	465.20	469.30	469.30	-1.45%	32,737,146
Mar 4, 2026	476.70	483.70	475.10	476.20	476.20	0.87%	15,967,270
Mar 3, 2026	475.10	478.50	468.70	472.10	472.10	-0.96%	27,695,369
Mar 2, 2026	483.80	483.80	473.10	476.70	476.70	-0.81%	9,761,215
Feb 27, 2026	484.40	489.70	465.90	480.60	480.60	-0.91%	53,411,360
Feb 26, 2026	490.50	493.60	478.70	485.00	485.00	-1.46%	10,451,970
Feb 25, 2026	498.80	501.60	491.70	492.20	492.20	-1.80%	23,999,690
Feb 24, 2026	499.80	508.20	497.80	501.20	501.20	0.44%	15,689,990
Feb 23, 2026	496.10	499.00	492.70	499.00	499.00	0.89%	7,793,351
Feb 20, 2026	496.10	499.70	492.40	494.60	494.60	-0.44%	10,106,420
Feb 19, 2026	496.50	496.80	484.60	496.80	496.80	0.53%	12,616,920
Feb 18, 2026	495.00	499.90	492.60	494.20	494.20	-0.06%	14,428,560
Feb 17, 2026	489.70	495.30	488.50	494.50	494.50	1.06%	15,067,220
Feb 16, 2026	488.00	490.13	483.50	489.30	489.30	0.12%	9,281,891
Feb 13, 2026	477.00	491.80	472.40	488.70	488.70	2.75%	28,328,950
Feb 12, 2026	472.20	475.60	464.40	475.60	475.60	1.15%	33,916,930
Feb 11, 2026	459.00	476.10	457.20	470.20	470.20	2.57%	22,022,280
Feb 10, 2026	452.40	458.63	452.00	458.40	458.40	1.21%	7,380,963
Feb 9, 2026	452.90	455.70	447.40	452.90	452.90	0.18%	9,898,040
Feb 6, 2026	446.20	453.60	446.20	452.10	452.10	0.62%	12,357,340
Feb 5, 2026	449.60	451.30	441.80	449.30	449.30	-0.24%	12,051,400
Feb 4, 2026	436.90	455.60	436.40	450.40	450.40	3.45%	18,020,530
Feb 3, 2026	430.40	435.40	425.90	435.40	435.40	0.93%	9,973,126
Feb 2, 2026	428.50	432.40	425.30	431.40	431.40	1.46%	33,744,310
Jan 30, 2026	421.10	425.50	420.10	425.20	425.20	1.09%	11,272,290
Jan 29, 2026	419.20	422.30	417.00	420.60	420.60	0.29%	17,448,390
Jan 28, 2026	422.70	423.40	417.70	419.40	419.40	-0.14%	8,107,099
Jan 27, 2026	416.00	420.00	412.60	420.00	420.00	0.82%	9,162,377
Jan 26, 2026	418.20	419.70	415.00	416.60	416.60	0.82%	8,054,936
Jan 23, 2026	417.10	420.10	411.70	413.20	413.20	-0.74%	9,639,396
Jan 22, 2026	421.70	424.90	413.70	416.30	416.30	-1.40%	22,724,390
Jan 21, 2026	424.50	426.40	421.40	422.20	422.20	-1.03%	14,067,540
Jan 20, 2026	427.60	428.52	423.80	426.60	426.60	0.19%	12,767,190
Jan 19, 2026	428.70	430.10	423.20	425.80	425.80	0.90%	14,274,490
Jan 16, 2026	427.20	428.51	419.70	422.00	422.00	-1.52%	15,301,630
Jan 15, 2026	422.90	431.90	422.90	428.50	428.50	1.71%	12,472,340
Jan 14, 2026	420.90	421.70	417.40	421.30	421.30	0.31%	15,005,400
Jan 13, 2026	418.50	423.60	417.90	420.00	420.00	0.72%	9,560,036
Jan 12, 2026	415.40	419.40	413.20	417.00	417.00	0.39%	14,237,860
Jan 9, 2026	419.50	420.70	412.60	415.40	415.40	-1.59%	19,299,140
Jan 8, 2026	438.60	438.60	419.90	422.10	422.10	-6.74%	30,595,220
Jan 7, 2026	452.30	456.50	448.30	452.60	452.60	-0.53%	18,929,210
Jan 6, 2026	445.60	457.70	441.90	455.00	455.00	2.80%	19,016,540
Jan 5, 2026	443.30	443.70	437.20	442.60	442.60	0.09%	9,291,693
Jan 2, 2026	442.90	445.30	441.20	442.20	442.20	0.09%	7,804,846
Dec 31, 2025	446.10	446.20	439.90	441.80	441.80	-0.41%	2,800,926
Dec 30, 2025	440.50	443.60	438.10	443.60	443.60	0.75%	11,248,750
Dec 29, 2025	437.80	440.80	435.40	440.30	440.30	0.53%	5,470,561