Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 31, 2026	486.50	494.30	479.70	489.50	489.50	-0.51%	11,423,675
Jul 30, 2026	497.60	500.40	489.70	492.00	492.00	-1.95%	9,639,091
Jul 29, 2026	490.70	501.80	487.80	501.80	501.80	2.14%	26,079,983
Jul 28, 2026	489.50	493.30	488.00	491.30	491.30	1.57%	14,708,339
Jul 27, 2026	485.00	488.30	478.90	483.70	483.70	0.71%	14,246,878
Jul 24, 2026	473.10	480.30	473.10	480.30	480.30	1.07%	6,821,768
Jul 23, 2026	484.00	485.00	472.80	475.20	475.20	-0.46%	9,269,977
Jul 22, 2026	480.00	485.40	476.20	477.40	477.40	-0.17%	10,524,051
Jul 21, 2026	476.40	478.30	468.60	478.20	478.20	-0.08%	10,916,381
Jul 20, 2026	479.90	483.80	476.90	478.60	478.60	-1.26%	5,486,335
Jul 17, 2026	483.30	486.90	479.50	484.70	484.70	1.32%	12,479,429
Jul 16, 2026	470.30	478.40	469.90	478.40	478.40	1.40%	5,937,637
Jul 15, 2026	473.10	475.60	469.80	471.80	471.80	-0.94%	24,982,177
Jul 14, 2026	470.00	476.30	467.10	476.30	476.30	1.82%	10,079,303
Jul 13, 2026	471.10	474.30	467.80	467.80	467.80	-0.85%	7,047,327
Jul 10, 2026	468.20	473.10	467.10	471.80	471.80	0.92%	6,211,972
Jul 9, 2026	468.60	471.10	464.60	467.50	467.50	-1.00%	8,305,309
Jul 8, 2026	469.70	476.10	467.40	472.20	472.20	0.47%	18,220,058
Jul 7, 2026	462.40	473.60	460.80	470.00	470.00	2.37%	8,992,529
Jul 6, 2026	466.60	468.90	459.10	459.10	459.10	-1.61%	10,652,127
Jul 3, 2026	473.00	473.80	463.10	466.60	466.60	-1.48%	12,758,365
Jul 2, 2026	463.20	476.60	463.20	473.60	473.60	3.11%	23,923,695
Jul 1, 2026	460.30	510.40	457.30	459.30	459.30	0.13%	15,919,545
Jun 30, 2026	462.60	466.60	457.90	458.70	458.70	-0.50%	17,742,685
Jun 29, 2026	460.00	465.70	459.60	461.00	461.00	0.24%	23,748,787
Jun 26, 2026	460.00	463.50	458.70	459.90	459.90	1.08%	20,612,472
Jun 25, 2026	456.30	460.80	454.20	455.00	455.00	-0.28%	18,617,484
Jun 24, 2026	444.00	456.30	440.90	456.30	456.30	2.59%	18,390,631
Jun 23, 2026	453.10	458.60	436.30	444.80	444.80	-1.00%	20,958,269
Jun 22, 2026	441.00	449.30	436.60	449.30	449.30	1.93%	32,616,832
Jun 19, 2026	455.30	456.30	437.70	440.80	440.80	-2.56%	39,594,120
Jun 18, 2026	447.60	454.90	440.00	452.40	452.40	-0.94%	33,378,260
Jun 17, 2026	463.90	464.60	453.90	456.70	456.70	-1.23%	22,609,590
Jun 16, 2026	464.40	466.60	458.60	462.40	462.40	-0.22%	17,683,560
Jun 15, 2026	473.00	474.20	463.40	463.40	463.40	-2.03%	12,490,460
Jun 12, 2026	468.70	473.00	464.80	473.00	473.00	0.87%	13,283,060
Jun 11, 2026	468.90	476.20	468.50	468.90	468.90	-0.06%	26,304,000
Jun 10, 2026	460.40	469.20	457.60	469.20	469.20	2.92%	14,104,500
Jun 9, 2026	454.30	457.90	452.40	455.90	455.90	0.40%	10,373,250
Jun 8, 2026	457.90	460.00	451.80	454.10	454.10	-0.04%	10,931,880
Jun 5, 2026	454.90	458.20	452.40	454.30	454.30	1.36%	13,162,960
Jun 4, 2026	444.40	449.30	440.70	448.20	448.20	1.04%	15,538,770
Jun 3, 2026	433.50	443.60	432.00	443.60	443.60	3.04%	14,765,820
Jun 2, 2026	435.80	437.10	428.50	430.50	430.50	-1.24%	13,156,420
Jun 1, 2026	431.30	438.30	430.80	435.90	435.90	1.32%	31,745,140
May 29, 2026	439.90	441.20	429.90	430.20	430.20	-2.21%	39,444,990
May 28, 2026	441.50	443.50	434.70	439.90	439.90	-0.95%	23,973,900
May 27, 2026	450.10	454.70	433.50	444.10	444.10	-2.25%	40,814,230
May 26, 2026	467.20	469.00	454.30	454.30	454.30	-1.84%	13,731,790
May 22, 2026	467.50	469.30	462.30	462.80	462.80	-0.41%	17,783,550