Tesco PLC (TSCDF)
OTCMKTS
· Delayed Price · Currency is USD
5.27
+0.17 (3.33%)
Jun 5, 2025, 2:23 PM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 4, 2025 | 5.26 | 5.26 | 5.10 | 5.10 | 5.10 | -3.95% | 698 |
| Jun 3, 2025 | 5.31 | 5.31 | 5.31 | 5.31 | 5.31 | 1.92% | 158 |
| Jun 2, 2025 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -1.23% | 421 |
| May 30, 2025 | 5.28 | 5.28 | 5.28 | 5.28 | 5.28 | 2.43% | 1,262 |
| May 29, 2025 | 5.10 | 5.15 | 5.10 | 5.15 | 5.15 | -0.19% | 6,289 |
| May 28, 2025 | 5.29 | 5.29 | 5.10 | 5.16 | 5.16 | -1.15% | 204,268 |
| May 27, 2025 | 5.22 | 5.22 | 5.22 | 5.22 | 5.22 | 0.97% | 287 |
| May 23, 2025 | 5.33 | 5.33 | 5.17 | 5.17 | 5.17 | 2.38% | 2,852 |
| May 22, 2025 | 5.06 | 5.35 | 5.05 | 5.05 | 5.05 | -1.46% | 9,554 |
| May 21, 2025 | 5.19 | 5.19 | 5.06 | 5.13 | 5.13 | 3.33% | 1,262 |
| May 20, 2025 | 4.80 | 5.00 | 4.80 | 4.96 | 4.96 | 1.74% | 2,416 |
| May 19, 2025 | 4.88 | 4.88 | 4.88 | 4.88 | 4.88 | 0.52% | 2,305 |
| May 16, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | 0.62% | 498 |
| May 15, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | -0.62% | 205 |
| May 14, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.85 | -0.21% | 353 |
| May 13, 2025 | 4.86 | 4.86 | 4.86 | 4.86 | 4.74 | - | - |
| May 12, 2025 | 4.99 | 4.99 | 4.86 | 4.86 | 4.74 | -2.02% | 1,574 |
| May 9, 2025 | 5.00 | 5.00 | 4.96 | 4.96 | 4.84 | -4.43% | 3,390 |
| May 8, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.06 | 4.64% | 937 |
| May 7, 2025 | 5.03 | 5.03 | 4.96 | 4.96 | 4.84 | - | 424 |
| May 6, 2025 | 4.96 | 4.96 | 4.96 | 4.96 | 4.84 | -0.30% | 512 |
| May 5, 2025 | 4.98 | 4.98 | 4.98 | 4.98 | 4.85 | 2.58% | 254 |
| May 2, 2025 | 4.85 | 4.85 | 4.85 | 4.85 | 4.73 | 0.25% | 213 |
| May 1, 2025 | 4.86 | 4.86 | 4.84 | 4.84 | 4.72 | 0.58% | 1,743 |
| Apr 30, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | - | - |
| Apr 29, 2025 | 4.81 | 4.81 | 4.81 | 4.81 | 4.69 | 2.06% | 353 |
| Apr 28, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | - | 41,476 |
| Apr 25, 2025 | 4.71 | 4.71 | 4.71 | 4.71 | 4.59 | - | 22 |
| Apr 24, 2025 | 4.80 | 4.80 | 4.71 | 4.71 | 4.59 | -1.30% | 3,853 |
| Apr 23, 2025 | 4.75 | 4.78 | 4.70 | 4.78 | 4.65 | -2.05% | 1,991 |
| Apr 22, 2025 | 4.81 | 5.10 | 4.69 | 4.88 | 4.75 | -0.61% | 3,071 |
| Apr 21, 2025 | 4.99 | 5.00 | 4.72 | 4.91 | 4.78 | 8.76% | 1,760 |
| Apr 17, 2025 | 4.56 | 4.69 | 4.51 | 4.51 | 4.40 | -3.84% | 9,174 |
| Apr 16, 2025 | 4.56 | 4.69 | 4.56 | 4.69 | 4.57 | 3.65% | 2,433 |
| Apr 15, 2025 | 4.53 | 4.53 | 4.53 | 4.53 | 4.41 | -2.69% | 5,259 |
| Apr 14, 2025 | 4.53 | 4.65 | 4.31 | 4.65 | 4.53 | 8.14% | 25,709 |
| Apr 11, 2025 | 4.34 | 4.34 | 4.16 | 4.30 | 4.19 | 4.62% | 35,869 |
| Apr 10, 2025 | 4.11 | 4.11 | 4.11 | 4.11 | 4.01 | -2.38% | 15,388 |
| Apr 9, 2025 | 4.55 | 4.55 | 4.21 | 4.21 | 4.10 | -1.17% | 29,209 |
| Apr 8, 2025 | 4.33 | 4.33 | 4.26 | 4.26 | 4.15 | 1.19% | 1,868 |
| Apr 7, 2025 | 4.21 | 4.50 | 4.21 | 4.21 | 4.10 | -5.39% | 5,132 |
| Apr 4, 2025 | 4.53 | 4.53 | 4.45 | 4.45 | 4.34 | -1.77% | 1,082 |
| Apr 3, 2025 | 4.55 | 4.64 | 4.53 | 4.53 | 4.42 | 7.52% | 195,575 |
| Apr 2, 2025 | 4.35 | 4.35 | 4.21 | 4.21 | 4.11 | -3.15% | 1,792 |
| Apr 1, 2025 | 4.35 | 4.35 | 4.35 | 4.35 | 4.24 | 3.69% | 544 |
| Mar 31, 2025 | 4.25 | 4.25 | 4.20 | 4.20 | 4.09 | 0.12% | 3,513 |
| Mar 28, 2025 | 4.26 | 4.26 | 4.19 | 4.19 | 4.08 | -4.99% | 22,581 |
| Mar 27, 2025 | 4.41 | 4.41 | 4.41 | 4.41 | 4.30 | 3.52% | 923 |
| Mar 26, 2025 | 4.26 | 4.26 | 4.26 | 4.26 | 4.15 | 1.19% | 209 |
| Mar 25, 2025 | 4.41 | 4.45 | 4.21 | 4.21 | 4.10 | -0.24% | 5,526 |