Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 8, 2026	467.25	469.90	459.75	466.95	466.95	-0.74%	10,708,784
May 7, 2026	476.85	477.45	468.35	470.45	470.45	-0.92%	12,592,127
May 6, 2026	470.00	476.90	469.50	474.80	474.80	1.31%	9,911,668
May 5, 2026	478.45	483.70	466.95	468.65	468.65	-2.52%	25,142,038
May 1, 2026	479.05	494.25	476.10	480.75	480.75	-0.27%	7,605,632
Apr 30, 2026	482.20	484.25	479.35	482.05	482.05	0.27%	14,318,497
Apr 29, 2026	483.65	484.70	477.00	480.75	480.75	-0.85%	10,126,010
Apr 28, 2026	478.90	484.85	478.70	484.85	484.85	0.98%	7,423,871
Apr 27, 2026	489.00	489.00	479.82	480.15	480.15	-2.17%	16,540,550
Apr 24, 2026	485.20	495.85	485.15	490.80	490.80	0.89%	9,105,279
Apr 23, 2026	491.00	491.29	476.55	486.45	486.45	-1.71%	21,138,890
Apr 22, 2026	489.55	495.75	488.55	494.90	494.90	1.51%	23,165,270
Apr 21, 2026	493.35	497.25	487.05	487.55	487.55	-1.32%	11,720,990
Apr 20, 2026	493.55	495.50	490.65	494.05	494.05	1.82%	10,218,900
Apr 17, 2026	495.00	495.00	475.37	485.20	485.20	-1.79%	18,102,980
Apr 16, 2026	479.95	494.20	475.95	494.05	494.05	4.70%	18,412,840
Apr 15, 2026	469.35	474.90	469.05	471.85	471.85	0.38%	12,936,630
Apr 14, 2026	483.50	485.90	470.05	470.05	470.05	-2.97%	14,687,970
Apr 13, 2026	488.10	491.35	484.45	484.45	484.45	-0.33%	17,116,610
Apr 10, 2026	490.00	491.70	482.50	486.05	486.05	-1.04%	21,483,170
Apr 9, 2026	489.00	491.15	484.00	491.15	491.15	1.13%	26,520,510
Apr 8, 2026	488.05	490.30	477.40	485.65	485.65	1.09%	20,448,340
Apr 7, 2026	492.10	492.10	478.55	480.40	480.40	-1.36%	13,072,800
Apr 2, 2026	476.50	487.00	474.30	487.00	487.00	2.85%	36,842,550
Apr 1, 2026	475.10	477.40	468.30	473.50	473.50	0.08%	15,749,700
Mar 31, 2026	468.20	477.30	466.40	473.10	473.10	1.48%	14,290,590
Mar 30, 2026	459.60	467.80	458.30	466.20	466.20	1.44%	10,211,370
Mar 27, 2026	456.30	459.60	449.62	459.60	459.60	0.99%	12,160,990
Mar 26, 2026	462.00	464.40	454.70	455.10	455.10	-1.60%	12,541,480
Mar 25, 2026	464.00	464.06	454.40	462.50	462.50	0.87%	9,754,901
Mar 24, 2026	458.50	459.10	450.50	458.50	458.50	1.28%	10,321,080
Mar 23, 2026	465.40	465.40	452.70	452.70	452.70	-3.45%	15,886,220
Mar 20, 2026	479.20	483.80	463.79	468.90	468.90	-1.45%	39,842,190
Mar 19, 2026	480.40	484.00	472.80	475.80	475.80	-2.18%	14,980,430
Mar 18, 2026	489.70	492.30	484.30	486.40	486.40	-0.98%	12,086,490
Mar 17, 2026	493.60	496.50	489.10	491.20	491.20	0.12%	7,595,540
Mar 16, 2026	488.90	495.60	487.40	490.60	490.60	0.35%	8,153,389
Mar 13, 2026	475.20	488.90	473.40	488.90	488.90	2.82%	14,093,670
Mar 12, 2026	466.90	481.10	466.00	475.50	475.50	1.45%	17,288,260
Mar 11, 2026	470.80	471.42	463.60	468.70	468.70	-0.72%	18,038,680
Mar 10, 2026	466.70	474.20	466.70	472.10	472.10	1.31%	18,469,120
Mar 9, 2026	469.30	470.70	463.80	466.00	466.00	-0.11%	11,411,600
Mar 6, 2026	470.50	471.60	461.50	466.50	466.50	-0.60%	14,979,230
Mar 5, 2026	476.20	477.70	465.20	469.30	469.30	-1.45%	37,792,040
Mar 4, 2026	476.70	483.90	475.10	476.20	476.20	0.87%	15,967,770
Mar 3, 2026	475.10	478.80	468.67	472.10	472.10	-0.96%	53,724,380
Mar 2, 2026	483.80	483.80	473.10	476.70	476.70	-0.81%	10,254,510
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