Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
5.93
-0.01 (-0.08%)
Sep 9, 2025, 12:04 PM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 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 |
| Jul 29, 2025 | 5.90 | 5.90 | 5.65 | 5.67 | 5.67 | 0.18% | 6,902 |
| Jul 28, 2025 | 5.66 | 5.66 | 5.66 | 5.66 | 5.66 | - | 46 |
| Jul 25, 2025 | 5.84 | 5.84 | 5.66 | 5.66 | 5.66 | -0.70% | 983 |
| Jul 24, 2025 | 5.76 | 5.77 | 5.60 | 5.70 | 5.70 | 3.64% | 96,111 |
| Jul 23, 2025 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | - | 24 |
| Jul 22, 2025 | 5.66 | 5.66 | 5.50 | 5.50 | 5.50 | -4.76% | 1,772 |
| Jul 21, 2025 | 5.84 | 5.84 | 5.78 | 5.78 | 5.78 | 1.49% | 4,960 |
| Jul 18, 2025 | 5.66 | 5.69 | 5.50 | 5.69 | 5.69 | 2.52% | 1,421 |
| Jul 17, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 131 |
| Jul 16, 2025 | 5.55 | 5.55 | 5.55 | 5.55 | 5.55 | - | 44 |
| Jul 15, 2025 | 5.53 | 5.55 | 5.53 | 5.55 | 5.55 | 1.65% | 1,320 |
| Jul 14, 2025 | 5.64 | 5.64 | 5.46 | 5.46 | 5.46 | -1.83% | 3,972 |
| Jul 11, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 41 |
| Jul 10, 2025 | 5.56 | 5.56 | 5.56 | 5.56 | 5.56 | - | 188 |
| Jul 9, 2025 | 5.48 | 5.56 | 5.48 | 5.56 | 5.56 | 2.53% | 111,126 |
| Jul 8, 2025 | 5.43 | 5.43 | 5.43 | 5.43 | 5.43 | -2.78% | 2,048 |
| Jul 7, 2025 | 5.30 | 5.58 | 5.30 | 5.58 | 5.58 | -2.96% | 2,626 |
| Jul 3, 2025 | 5.75 | 5.75 | 5.75 | 5.75 | 5.75 | 9.54% | 100 |
| Jul 2, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | -6.43% | 869 |
| Jul 1, 2025 | 5.55 | 5.61 | 5.37 | 5.61 | 5.61 | 1.54% | 1,097 |
| Jun 30, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | - | 523 |