Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 1, 2026	431.30	438.30	430.83	434.20	-	0.93%	5,544,849
May 29, 2026	439.90	440.60	429.90	430.20	430.20	-2.21%	39,107,783
May 28, 2026	441.50	443.40	435.10	439.90	439.90	-0.95%	21,573,275
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%	13,727,360
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	447.60	-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	467.25	469.90	459.75	466.95	457.15	-0.74%	10,709,820
May 7, 2026	476.85	478.64	468.35	470.45	460.58	-0.92%	12,594,950
May 6, 2026	470.00	476.95	469.35	474.80	464.84	1.31%	9,913,031
May 5, 2026	478.45	483.85	466.80	468.65	458.81	-2.52%	47,372,310
May 1, 2026	479.05	494.25	476.10	480.75	470.66	-0.27%	7,605,956
Apr 30, 2026	482.20	484.25	478.75	482.05	471.93	0.27%	14,332,540
Apr 29, 2026	483.65	484.70	477.00	480.75	470.66	-0.85%	10,954,440
Apr 28, 2026	478.90	484.85	478.70	484.85	474.67	0.98%	7,424,346
Apr 27, 2026	489.00	489.00	479.82	480.15	470.07	-2.17%	16,540,550
Apr 24, 2026	485.20	495.85	484.70	490.80	480.50	0.89%	13,500,630
Apr 23, 2026	491.00	491.29	476.55	486.45	476.24	-1.71%	21,138,910
Apr 22, 2026	489.55	495.75	488.55	494.90	484.51	1.51%	23,165,270
Apr 21, 2026	493.35	497.25	487.05	487.55	477.32	-1.32%	11,720,990
Apr 20, 2026	493.55	495.50	490.65	494.05	483.68	1.82%	10,218,900
Apr 17, 2026	495.00	495.00	475.37	485.20	475.02	-1.79%	18,102,980
Apr 16, 2026	479.95	494.20	475.95	494.05	483.68	4.70%	18,412,840
Apr 15, 2026	469.35	474.90	469.05	471.85	461.95	0.38%	12,936,630
Apr 14, 2026	483.50	485.90	470.05	470.05	460.19	-2.97%	14,687,970
Apr 13, 2026	488.10	491.35	484.45	484.45	474.28	-0.33%	17,116,610
Apr 10, 2026	490.00	491.70	482.50	486.05	475.85	-1.04%	21,483,170
Apr 9, 2026	489.00	491.15	484.00	491.15	480.84	1.13%	26,520,510
Apr 8, 2026	488.05	490.30	477.40	485.65	475.46	1.09%	20,448,340
Apr 7, 2026	492.10	492.10	478.55	480.40	470.32	-1.36%	13,072,800
Apr 2, 2026	476.50	487.00	474.30	487.00	476.78	2.85%	36,842,550
Apr 1, 2026	475.10	477.40	468.30	473.50	463.56	0.08%	15,749,700
Mar 31, 2026	468.20	477.30	466.40	473.10	463.17	1.48%	14,290,590
Mar 30, 2026	459.60	467.80	458.30	466.20	456.42	1.44%	10,211,370
Mar 27, 2026	456.30	459.60	449.62	459.60	449.95	0.99%	12,160,990
Mar 26, 2026	462.00	464.40	454.70	455.10	445.55	-1.60%	12,541,480
Mar 25, 2026	464.00	464.06	454.40	462.50	452.79	0.87%	9,754,901
Mar 24, 2026	458.50	459.10	450.50	458.50	448.88	1.28%	10,321,080
Mar 23, 2026	465.40	465.40	452.70	452.70	443.20	-3.45%	15,886,220
Mar 20, 2026	479.20	483.80	463.79	468.90	459.06	-1.45%	39,842,190
Mar 19, 2026	480.40	484.00	472.80	475.80	465.81	-2.18%	14,980,430
Mar 18, 2026	489.70	492.30	484.30	486.40	476.19	-0.98%	12,086,490