Tesco PLC (TSCDF)
OTCMKTS
· Delayed Price · Currency is USD
4.800
+0.050 (1.05%)
Apr 24, 2025, 11:02 AM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 23, 2025 | 4.75 | 4.78 | 4.70 | 4.78 | 4.78 | -2.05% | 1,991 |
| Apr 22, 2025 | 4.81 | 5.10 | 4.69 | 4.88 | 4.88 | -0.61% | 3,071 |
| Apr 21, 2025 | 4.99 | 5.00 | 4.72 | 4.91 | 4.91 | 8.76% | 1,760 |
| Apr 17, 2025 | 4.56 | 4.69 | 4.51 | 4.51 | 4.51 | -3.84% | 9,174 |
| Apr 16, 2025 | 4.56 | 4.69 | 4.56 | 4.69 | 4.69 | 3.65% | 2,433 |
| Apr 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.53 | -2.69% | 5,259 |
| Apr 14, 2025 | 4.53 | 4.65 | 4.31 | 4.65 | 4.65 | 8.14% | 25,709 |
| Apr 11, 2025 | 4.34 | 4.34 | 4.16 | 4.30 | 4.30 | 4.62% | 35,869 |
| Apr 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.11 | -2.38% | 15,388 |
| Apr 9, 2025 | 4.55 | 4.55 | 4.21 | 4.21 | 4.21 | -1.17% | 29,209 |
| Apr 8, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | 4.26 | 1.19% | 1,868 |
| Apr 7, 2025 | 4.21 | 4.50 | 4.21 | 4.21 | 4.21 | -5.39% | 5,132 |
| Apr 4, 2025 | 4.53 | 4.53 | 4.45 | 4.45 | 4.45 | -1.77% | 1,082 |
| Apr 3, 2025 | 4.55 | 4.64 | 4.53 | 4.53 | 4.53 | 7.52% | 195,575 |
| Apr 2, 2025 | 4.35 | 4.35 | 4.21 | 4.21 | 4.21 | -3.15% | 1,792 |
| Apr 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.35 | 3.69% | 544 |
| Mar 31, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.20 | 0.12% | 3,513 |
| Mar 28, 2025 | 4.26 | 4.26 | 4.19 | 4.19 | 4.19 | -4.99% | 22,581 |
| Mar 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 3.52% | 923 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.26 | 1.19% | 209 |
| Mar 25, 2025 | 4.41 | 4.45 | 4.21 | 4.21 | 4.21 | -0.24% | 5,526 |
| Mar 24, 2025 | 4.23 | 4.23 | 4.22 | 4.22 | 4.22 | -0.12% | 16,668 |
| Mar 21, 2025 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | 4.32% | 1,000 |
| Mar 20, 2025 | 4.05 | 4.05 | 4.05 | 4.05 | 4.05 | - | - |
| Mar 19, 2025 | 4.00 | 4.05 | 4.00 | 4.05 | 4.05 | -4.71% | 47,481 |
| Mar 18, 2025 | 4.25 | 4.25 | 4.25 | 4.25 | 4.25 | -1.85% | 1,208 |
| Mar 17, 2025 | 4.28 | 4.33 | 4.28 | 4.33 | 4.33 | -4.63% | 1,173 |
| Mar 14, 2025 | 4.60 | 4.60 | 4.39 | 4.54 | 4.54 | -4.62% | 48,033 |
| Mar 13, 2025 | 4.76 | 4.76 | 4.70 | 4.76 | 4.76 | -1.86% | 999 |
| Mar 12, 2025 | 4.95 | 4.95 | 4.85 | 4.85 | 4.85 | 3.63% | 4,198 |
| Mar 11, 2025 | 4.88 | 4.88 | 4.68 | 4.68 | 4.68 | -3.90% | 30,553 |
| Mar 10, 2025 | 4.93 | 5.04 | 4.81 | 4.87 | 4.87 | 3.62% | 8,092 |
| Mar 7, 2025 | 4.94 | 4.95 | 4.70 | 4.70 | 4.70 | -2.59% | 2,568 |
| Mar 6, 2025 | 4.83 | 4.83 | 4.83 | 4.83 | 4.83 | -2.72% | 260 |
| Mar 5, 2025 | 4.91 | 4.96 | 4.90 | 4.96 | 4.96 | -0.30% | 4,906 |
| Mar 4, 2025 | 4.90 | 4.98 | 4.90 | 4.98 | 4.98 | 4.74% | 1,922 |
| Mar 3, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | - | 72,510 |
| Feb 28, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.04% | 43,767 |
| Feb 27, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | - | 12,601 |
| Feb 26, 2025 | 4.80 | 4.80 | 4.80 | 4.80 | 4.80 | 1.05% | 1,126 |
| Feb 25, 2025 | 4.80 | 4.80 | 4.75 | 4.75 | 4.75 | 0.53% | 1,506 |
| Feb 24, 2025 | 4.74 | 4.74 | 4.73 | 4.73 | 4.73 | 1.18% | 699 |
| Feb 21, 2025 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | - | 45 |
| Feb 20, 2025 | 4.55 | 4.73 | 4.55 | 4.67 | 4.67 | -1.68% | 12,356 |
| Feb 19, 2025 | 4.75 | 4.75 | 4.75 | 4.75 | 4.75 | -1.76% | 13,386 |
| Feb 18, 2025 | 4.90 | 5.22 | 4.84 | 4.84 | 4.84 | -1.33% | 37,321 |
| Feb 14, 2025 | 4.90 | 5.11 | 4.80 | 4.90 | 4.90 | 0.82% | 49,565 |
| Feb 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | 100 |
| Feb 12, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.86 | - | - |
| Feb 11, 2025 | 4.90 | 4.90 | 4.86 | 4.86 | 4.86 | 2.21% | 351 |