Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
5.67
+0.01 (0.18%)
Jul 29, 2025, 3:18 PM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 29, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | - | 4.24% | 2,500 |
| 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 |
| Jun 27, 2025 | 5.53 | 5.53 | 5.53 | 5.53 | 5.53 | -1.16% | 328 |
| Jun 26, 2025 | 5.53 | 5.59 | 5.53 | 5.59 | 5.59 | 5.47% | 6,382 |
| Jun 25, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | - | 37 |
| Jun 24, 2025 | 5.51 | 5.62 | 5.30 | 5.30 | 5.30 | -2.12% | 1,962 |
| Jun 23, 2025 | 5.40 | 5.43 | 5.40 | 5.42 | 5.42 | 0.09% | 1,421 |
| Jun 20, 2025 | 5.45 | 5.46 | 5.41 | 5.41 | 5.41 | 0.37% | 3,571 |
| Jun 18, 2025 | 5.50 | 5.53 | 5.39 | 5.39 | 5.39 | 0.28% | 7,191 |
| Jun 17, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | - |
| Jun 16, 2025 | 5.37 | 5.56 | 5.37 | 5.38 | 5.38 | - | 4,583 |
| Jun 13, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | - | 88,166 |
| Jun 12, 2025 | 5.38 | 5.38 | 5.38 | 5.38 | 5.38 | 5.60% | 17,814 |
| Jun 11, 2025 | 5.19 | 5.27 | 5.09 | 5.09 | 5.09 | 0.99% | 7,785 |
| Jun 10, 2025 | 5.22 | 5.22 | 5.04 | 5.04 | 5.04 | -2.33% | 3,875 |
| Jun 9, 2025 | 5.11 | 5.16 | 5.11 | 5.16 | 5.16 | -2.64% | 1,062 |
| Jun 6, 2025 | 5.30 | 5.30 | 5.30 | 5.30 | 5.30 | 0.57% | 3,181 |
| Jun 5, 2025 | 5.29 | 5.29 | 5.14 | 5.27 | 5.27 | 3.33% | 3,822 |
| 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 |