Tesco PLC (TSCDF)
OTCMKTS
· Delayed Price · Currency is USD
4.190
0.00 (0.00%)
Mar 28, 2025, 4:00 PM EST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 10, 2025 | 4.75 | 4.76 | 4.75 | 4.76 | 4.76 | -5.84% | 3,533 |
| Feb 7, 2025 | 5.05 | 5.05 | 5.05 | 5.05 | 5.05 | 4.88% | 100,000 |
| Feb 6, 2025 | 4.82 | 4.82 | 4.82 | 4.82 | 4.82 | 5.59% | 1,366 |
| Feb 5, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 18 |
| Feb 4, 2025 | 4.56 | 4.56 | 4.56 | 4.56 | 4.56 | - | 9,711 |
| Feb 3, 2025 | 4.56 | 4.84 | 4.56 | 4.56 | 4.56 | - | 1,073 |
| Jan 31, 2025 | 4.74 | 4.74 | 4.55 | 4.56 | 4.56 | -3.80% | 5,990 |
| Jan 30, 2025 | 4.74 | 4.74 | 4.74 | 4.74 | 4.74 | 1.07% | 725 |
| Jan 29, 2025 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 2.85% | 814 |
| Jan 28, 2025 | 4.45 | 4.56 | 4.45 | 4.56 | 4.56 | 1.56% | 16,752 |
| Jan 27, 2025 | 4.71 | 4.71 | 4.47 | 4.49 | 4.49 | - | 30,329 |
| Jan 24, 2025 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | -0.33% | 509 |
| Jan 23, 2025 | 4.50 | 4.51 | 4.50 | 4.51 | 4.51 | 0.11% | 1,721 |
| Jan 22, 2025 | 4.80 | 4.80 | 4.50 | 4.50 | 4.50 | 0.22% | 11,177 |
| Jan 21, 2025 | 4.48 | 4.49 | 4.48 | 4.49 | 4.49 | -1.10% | 3,241 |
| Jan 17, 2025 | 4.54 | 4.54 | 4.54 | 4.54 | 4.54 | 5.58% | 968 |
| Jan 16, 2025 | 4.36 | 4.49 | 4.30 | 4.30 | 4.30 | -4.23% | 5,227 |