Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 16, 2026	488.00	488.00	483.50	487.50	-	-0.25%	218,764
Feb 13, 2026	477.00	491.70	472.40	488.70	488.70	2.75%	28,326,112
Feb 12, 2026	472.20	475.60	464.40	475.60	475.60	1.15%	10,858,562
Feb 11, 2026	459.00	476.00	457.20	470.20	470.20	2.57%	21,557,450
Feb 10, 2026	452.40	458.40	452.00	458.40	458.40	1.21%	7,380,524
Feb 9, 2026	452.90	455.60	447.40	452.90	452.90	0.18%	9,897,532
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%	12,051,083
Feb 4, 2026	436.90	455.60	436.70	450.40	450.40	3.45%	17,938,492
Feb 3, 2026	430.40	435.40	426.00	435.40	435.40	0.93%	9,972,394
Feb 2, 2026	428.50	432.40	425.30	431.40	431.40	1.46%	12,418,330
Jan 30, 2026	421.10	425.40	420.10	425.20	425.20	1.09%	11,267,458
Jan 29, 2026	419.20	422.10	417.10	420.60	420.60	0.29%	15,315,849
Jan 28, 2026	422.70	423.20	417.70	419.40	419.40	-0.14%	8,106,701
Jan 27, 2026	416.00	420.00	412.60	420.00	420.00	0.82%	9,162,001
Jan 26, 2026	418.20	419.10	415.10	416.60	416.60	0.82%	7,418,064
Jan 23, 2026	417.10	420.00	411.80	413.20	413.20	-0.74%	8,983,841
Jan 22, 2026	421.70	424.80	413.70	416.30	416.30	-1.40%	22,724,026
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	431.60	422.90	428.50	428.50	1.71%	12,471,342
Jan 14, 2026	420.90	421.30	417.40	421.30	421.30	0.31%	13,231,341
Jan 13, 2026	418.50	423.60	417.90	420.00	420.00	0.72%	8,939,826
Jan 12, 2026	415.40	419.20	413.40	417.00	417.00	0.39%	14,237,082
Jan 9, 2026	419.50	420.70	412.60	415.40	415.40	-1.59%	19,298,059
Jan 8, 2026	438.60	438.60	420.00	422.10	422.10	-6.74%	30,593,006
Jan 7, 2026	452.30	456.20	448.30	452.60	452.60	-0.53%	18,928,889
Jan 6, 2026	445.60	457.60	441.90	455.00	455.00	2.80%	19,015,960
Jan 5, 2026	443.30	443.30	437.30	442.60	442.60	0.09%	8,570,695
Jan 2, 2026	442.90	445.20	441.20	442.20	442.20	0.09%	7,207,080
Dec 31, 2025	446.10	446.20	439.90	441.80	441.80	-0.41%	2,800,823
Dec 30, 2025	440.50	443.60	438.10	443.60	443.60	0.75%	11,226,260
Dec 29, 2025	437.80	440.80	435.50	440.30	440.30	0.53%	5,469,807
Dec 24, 2025	439.30	440.10	437.00	438.00	438.00	-0.07%	2,284,501
Dec 23, 2025	439.80	441.10	437.20	438.30	438.30	-0.16%	8,332,855
Dec 22, 2025	440.50	440.60	434.80	439.00	439.00	-0.70%	6,904,816
Dec 19, 2025	440.50	443.20	439.20	442.10	442.10	0.36%	30,050,428
Dec 18, 2025	440.70	442.00	437.00	440.50	440.50	0.36%	13,150,098
Dec 17, 2025	441.80	442.60	437.70	438.90	438.90	-0.36%	15,484,570
Dec 16, 2025	439.90	440.70	436.50	440.50	440.50	0.34%	19,323,563
Dec 15, 2025	440.20	442.90	433.50	439.00	439.00	-0.41%	15,081,712
Dec 12, 2025	443.40	446.90	438.90	440.80	440.80	-1.17%	10,958,570
Dec 11, 2025	447.70	448.50	444.20	446.00	446.00	-0.25%	10,191,340
Dec 10, 2025	440.80	449.90	440.80	447.10	447.10	1.61%	14,150,670
Dec 9, 2025	451.00	452.40	435.50	440.00	440.00	-2.18%	13,750,034
Dec 8, 2025	452.20	453.50	449.80	449.80	449.80	-0.71%	10,602,540
Dec 5, 2025	454.90	458.10	449.40	453.00	453.00	0.22%	14,016,358
Dec 4, 2025	449.90	455.10	448.80	452.00	452.00	0.24%	12,052,361