Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
6.84
+0.12 (1.79%)
Feb 17, 2026, 4:00 PM EST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 17, 2026 | 7.00 | 7.00 | 6.44 | 6.84 | 6.84 | 1.79% | 18,124 |
| Feb 13, 2026 | 6.60 | 6.79 | 6.56 | 6.72 | 6.72 | 4.35% | 6,922 |
| Feb 12, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | 4.72% | 764 |
| Feb 11, 2026 | 6.40 | 6.41 | 6.15 | 6.15 | 6.15 | 4.77% | 2,726 |
| Feb 9, 2026 | 6.24 | 6.24 | 5.87 | 5.87 | 5.87 | -5.93% | 1,373 |
| Feb 6, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | - | 455 |
| Feb 5, 2026 | 6.24 | 6.24 | 6.24 | 6.24 | 6.24 | 4.87% | 901 |
| Feb 4, 2026 | 6.10 | 6.24 | 5.95 | 5.95 | 5.95 | 2.06% | 4,853 |
| Feb 3, 2026 | 6.04 | 6.04 | 5.50 | 5.83 | 5.83 | 1.69% | 811 |
| Jan 30, 2026 | 6.04 | 6.04 | 5.73 | 5.73 | 5.73 | 4.24% | 3,034 |
| Jan 29, 2026 | 5.50 | 5.50 | 5.50 | 5.50 | 5.50 | -1.79% | 1,271 |
| Jan 28, 2026 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | 0.67% | 258 |
| Jan 23, 2026 | 5.74 | 5.75 | 5.56 | 5.56 | 5.56 | 1.15% | 1,066 |
| Jan 22, 2026 | 5.55 | 5.61 | 5.29 | 5.50 | 5.50 | -1.52% | 18,015 |
| Jan 21, 2026 | 5.69 | 5.69 | 5.54 | 5.59 | 5.59 | -2.19% | 18,322 |
| Jan 20, 2026 | 5.71 | 5.71 | 5.71 | 5.71 | 5.71 | 2.88% | 53,172 |
| Jan 16, 2026 | 5.59 | 5.59 | 5.55 | 5.55 | 5.55 | -4.31% | 2,896 |
| Jan 14, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | 2.04% | 170 |
| Jan 13, 2026 | 5.55 | 5.68 | 5.55 | 5.68 | 5.68 | -2.17% | 4,480 |
| Jan 12, 2026 | 5.70 | 5.81 | 5.70 | 5.81 | 5.81 | 1.93% | 1,071 |
| Jan 9, 2026 | 5.61 | 5.70 | 5.61 | 5.70 | 5.70 | -1.21% | 1,877 |
| Jan 8, 2026 | 5.90 | 5.90 | 5.77 | 5.77 | 5.77 | -4.86% | 104,934 |
| Jan 7, 2026 | 6.11 | 6.15 | 5.60 | 6.07 | 6.07 | -1.22% | 4,206 |
| Jan 5, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 3.19% | 1,096 |
| Jan 2, 2026 | 5.95 | 6.09 | 5.90 | 5.95 | 5.95 | -4.03% | 6,358 |
| Dec 31, 2025 | 6.20 | 6.20 | 6.20 | 6.20 | 6.20 | 3.51% | 342 |
| Dec 30, 2025 | 5.99 | 5.99 | 5.99 | 5.99 | 5.99 | -0.17% | 200 |
| Dec 29, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 6.00 | -0.17% | 594 |
| Dec 26, 2025 | 6.00 | 6.01 | 6.00 | 6.01 | 6.01 | 0.33% | 743 |
| Dec 23, 2025 | 5.83 | 6.05 | 5.83 | 5.99 | 5.99 | 0.84% | 823 |
| Dec 22, 2025 | 5.85 | 5.94 | 5.85 | 5.94 | 5.94 | 1.37% | 2,518 |
| Dec 18, 2025 | 5.80 | 5.86 | 5.77 | 5.86 | 5.86 | 1.74% | 1,922 |
| Dec 17, 2025 | 5.69 | 5.76 | 5.69 | 5.76 | 5.76 | -2.12% | 1,571 |
| Dec 16, 2025 | 5.93 | 5.93 | 5.88 | 5.89 | 5.89 | 1.03% | 1,620 |
| Dec 15, 2025 | 5.63 | 5.99 | 5.63 | 5.83 | 5.83 | 4.02% | 1,132 |
| Dec 12, 2025 | 5.60 | 5.60 | 5.60 | 5.60 | 5.60 | -2.61% | 13,260 |
| Dec 11, 2025 | 6.04 | 6.04 | 5.75 | 5.75 | 5.75 | -2.71% | 1,255 |
| Dec 10, 2025 | 6.16 | 6.16 | 5.91 | 5.91 | 5.91 | 2.25% | 311 |
| Dec 9, 2025 | 6.00 | 6.00 | 5.78 | 5.78 | 5.78 | -3.67% | 2,193 |
| Dec 8, 2025 | 6.03 | 6.09 | 6.00 | 6.00 | 6.00 | -1.15% | 727 |
| Dec 5, 2025 | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | -0.16% | 486 |
| Dec 4, 2025 | 5.80 | 6.08 | 5.80 | 6.08 | 6.08 | -2.25% | 3,644 |
| Dec 2, 2025 | 6.28 | 6.28 | 6.21 | 6.22 | 6.22 | 0.16% | 4,517 |
| Dec 1, 2025 | 6.03 | 6.21 | 6.02 | 6.21 | 6.21 | 4.19% | 1,883 |
| Nov 28, 2025 | 6.15 | 6.15 | 5.96 | 5.96 | 5.96 | -1.08% | 1,593 |
| Nov 26, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | 1.43% | 653 |
| Nov 25, 2025 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | 2.24% | 438,180 |
| Nov 24, 2025 | 6.15 | 6.15 | 5.81 | 5.81 | 5.81 | -2.35% | 2,623 |
| Nov 21, 2025 | 5.95 | 5.95 | 5.95 | 5.95 | 5.95 | -2.30% | 10,306 |
| Nov 20, 2025 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 5.00% | 5,849 |