Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	454.50	454.50	449.90	453.60	-	0.27%	-
Jun 18, 2026	447.60	454.70	440.00	452.40	452.40	-0.94%	18,097,016
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
May 21, 2026	458.50	468.00	457.20	464.70	464.70	0.98%	14,574,180
May 20, 2026	450.70	461.60	442.40	460.20	460.20	0.11%	54,050,250
May 19, 2026	463.40	468.60	458.30	459.70	459.70	-0.39%	19,771,400
May 18, 2026	447.80	462.10	447.50	461.50	461.50	2.83%	22,065,170
May 15, 2026	450.00	451.40	445.30	448.80	448.80	-0.42%	41,699,010
May 14, 2026	453.30	458.80	450.70	450.70	450.70	-0.40%	12,913,160
May 13, 2026	459.30	462.50	451.00	462.20	452.50	1.09%	13,046,970
May 12, 2026	465.90	466.50	455.90	457.20	447.61	-1.57%	17,164,700
May 11, 2026	466.90	469.00	461.70	464.50	454.75	-0.52%	29,577,880
May 8, 2026	467.30	469.90	459.80	467.00	457.15	-0.74%	10,709,820
May 7, 2026	476.90	478.60	468.40	470.50	460.58	-0.92%	12,594,950
May 6, 2026	470.00	477.00	469.40	474.80	464.84	1.31%	9,913,031
May 5, 2026	478.50	483.90	466.80	468.70	458.82	-2.52%	47,372,310
May 1, 2026	479.10	494.30	476.10	480.80	470.66	-0.27%	7,605,956
Apr 30, 2026	482.20	484.30	478.80	482.10	471.93	0.27%	14,332,540
Apr 29, 2026	483.70	484.70	477.00	480.80	470.66	-0.85%	10,954,440
Apr 28, 2026	478.90	484.90	478.70	484.90	474.68	0.98%	7,424,346
Apr 27, 2026	489.00	489.00	479.80	480.20	470.07	-2.17%	16,540,550
Apr 24, 2026	485.20	495.90	484.70	490.80	480.50	0.89%	13,500,630
Apr 23, 2026	491.00	491.30	476.60	486.50	476.24	-1.71%	21,138,910
Apr 22, 2026	489.60	495.80	488.60	494.90	484.51	1.51%	23,165,270
Apr 21, 2026	493.40	497.30	487.10	487.60	477.32	-1.32%	11,720,990
Apr 20, 2026	493.60	495.50	490.70	494.10	483.68	1.82%	10,218,900
Apr 17, 2026	495.00	495.00	475.40	485.20	475.02	-1.79%	18,102,980
Apr 16, 2026	480.00	494.20	476.00	494.10	483.68	4.70%	18,412,840
Apr 15, 2026	469.40	474.90	469.10	471.90	461.95	0.38%	12,936,630
Apr 14, 2026	483.50	485.90	470.10	470.10	460.19	-2.97%	14,687,970
Apr 13, 2026	488.10	491.40	484.50	484.50	474.28	-0.33%	17,116,610
Apr 10, 2026	490.00	491.70	482.50	486.10	475.85	-1.04%	21,483,170
Apr 9, 2026	489.00	491.20	484.00	491.20	480.84	1.13%	26,520,510