Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
5.98
-0.08 (-1.24%)
Oct 9, 2025, 1:39 PM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 6.05 | 0.83% | 4,250 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -1.48% | 3,048 |
| Oct 6, 2025 | 6.09 | 6.20 | 6.09 | 6.09 | 6.09 | 0.66% | 6,398 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | - | 214 |
| Oct 2, 2025 | 6.14 | 6.30 | 6.05 | 6.05 | 6.05 | -0.98% | 440,999 |
| Oct 1, 2025 | 5.96 | 6.11 | 5.96 | 6.11 | 6.11 | 1.83% | 945 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | - | 950 |
| Sep 29, 2025 | 5.96 | 6.00 | 5.80 | 6.00 | 6.00 | 1.27% | 1,114 |
| Sep 26, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 1.46% | 434 |
| Sep 25, 2025 | 5.84 | 5.84 | 5.84 | 5.84 | 5.84 | - | 55 |
| Sep 24, 2025 | 6.00 | 6.00 | 5.84 | 5.84 | 5.84 | -1.85% | 3,867 |
| Sep 23, 2025 | 5.90 | 5.95 | 5.81 | 5.95 | 5.95 | 1.19% | 9,836 |
| Sep 22, 2025 | 5.91 | 5.91 | 5.88 | 5.88 | 5.88 | -1.14% | 10,186 |
| Sep 19, 2025 | 5.86 | 5.95 | 5.86 | 5.95 | 5.95 | 0.98% | 229 |
| Sep 18, 2025 | 6.00 | 6.00 | 5.81 | 5.89 | 5.89 | -3.05% | 979 |
| Sep 17, 2025 | 5.99 | 6.08 | 5.99 | 6.08 | 6.08 | 2.62% | 2,523 |
| Sep 16, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | - | 88 |
| Sep 15, 2025 | 5.86 | 5.92 | 5.86 | 5.92 | 5.92 | - | 45,857 |
| Sep 12, 2025 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -0.08% | 497 |
| Sep 11, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 124 |
| Sep 10, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 5,408 |
| Sep 9, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | - | 602 |
| Sep 8, 2025 | 6.00 | 6.00 | 5.93 | 5.93 | 5.93 | -0.08% | 910 |
| Sep 5, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | 0.76% | 871 |
| Sep 4, 2025 | 5.85 | 5.93 | 5.85 | 5.89 | 5.89 | 2.71% | 2,855 |
| Sep 3, 2025 | 5.73 | 5.73 | 5.73 | 5.73 | 5.73 | 0.70% | 500 |
| Sep 2, 2025 | 5.69 | 5.69 | 5.69 | 5.69 | 5.69 | - | 44 |
| Aug 29, 2025 | 5.70 | 5.70 | 5.69 | 5.69 | 5.69 | 0.71% | 1,399 |
| Aug 28, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | -2.67% | 102 |
| Aug 27, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | - | - |
| Aug 26, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 0.35% | 229 |
| Aug 25, 2025 | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | - | - |
| Aug 22, 2025 | 5.78 | 5.79 | 5.78 | 5.79 | 5.79 | 0.17% | 1,981 |
| Aug 21, 2025 | 5.84 | 5.84 | 5.71 | 5.78 | 5.78 | 5.96% | 3,835 |
| Aug 20, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 19, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 78 |
| Aug 18, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 15, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | - |
| Aug 14, 2025 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | - | 56 |
| Aug 13, 2025 | 5.58 | 5.58 | 5.45 | 5.45 | 5.45 | -2.36% | 6,258 |
| Aug 12, 2025 | 5.69 | 5.69 | 5.58 | 5.58 | 5.58 | -1.20% | 2,152 |
| Aug 11, 2025 | 5.65 | 5.65 | 5.65 | 5.65 | 5.65 | 0.18% | 482 |
| Aug 8, 2025 | 5.53 | 5.64 | 5.53 | 5.64 | 5.64 | 1.08% | 1,989 |
| Aug 7, 2025 | 5.55 | 5.58 | 5.55 | 5.58 | 5.58 | 2.20% | 3,852 |
| Aug 6, 2025 | 5.64 | 5.64 | 5.46 | 5.46 | 5.46 | -6.02% | 535 |
| Aug 5, 2025 | 5.81 | 5.81 | 5.81 | 5.81 | 5.81 | 4.50% | 133 |
| Aug 4, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | -3.14% | 396 |
| Aug 1, 2025 | 5.74 | 5.74 | 5.74 | 5.74 | 5.74 | -1.20% | 1,040 |
| Jul 31, 2025 | 5.65 | 5.81 | 5.65 | 5.81 | 5.81 | 2.47% | 2,687 |
| Jul 30, 2025 | 5.67 | 5.67 | 5.67 | 5.67 | 5.67 | - | 91 |