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

DateOpenHighLowCloseAdj. CloseChangeVolume
Jun 4, 20255.265.265.105.105.10-3.95%698
Jun 3, 20255.315.315.315.315.311.92%158
Jun 2, 20255.215.215.215.215.21-1.23%421
May 30, 20255.285.285.285.285.282.43%1,262
May 29, 20255.105.155.105.155.15-0.19%6,289
May 28, 20255.295.295.105.165.16-1.15%204,268
May 27, 20255.225.225.225.225.220.97%287
May 23, 20255.335.335.175.175.172.38%2,852
May 22, 20255.065.355.055.055.05-1.46%9,554
May 21, 20255.195.195.065.135.133.33%1,262
May 20, 20254.805.004.804.964.961.74%2,416
May 19, 20254.884.884.884.884.880.52%2,305
May 16, 20254.854.854.854.854.850.62%498
May 15, 20254.824.824.824.824.82-0.62%205
May 14, 20254.854.854.854.854.85-0.21%353
May 13, 20254.864.864.864.864.74--
May 12, 20254.994.994.864.864.74-2.02%1,574
May 9, 20255.005.004.964.964.84-4.43%3,390
May 8, 20255.195.195.195.195.064.64%937
May 7, 20255.035.034.964.964.84-424
May 6, 20254.964.964.964.964.84-0.30%512
May 5, 20254.984.984.984.984.852.58%254
May 2, 20254.854.854.854.854.730.25%213
May 1, 20254.864.864.844.844.720.58%1,743
Apr 30, 20254.814.814.814.814.69--
Apr 29, 20254.814.814.814.814.692.06%353
Apr 28, 20254.714.714.714.714.59-41,476
Apr 25, 20254.714.714.714.714.59-22
Apr 24, 20254.804.804.714.714.59-1.30%3,853
Apr 23, 20254.754.784.704.784.65-2.05%1,991
Apr 22, 20254.815.104.694.884.75-0.61%3,071
Apr 21, 20254.995.004.724.914.788.76%1,760
Apr 17, 20254.564.694.514.514.40-3.84%9,174
Apr 16, 20254.564.694.564.694.573.65%2,433
Apr 15, 20254.534.534.534.534.41-2.69%5,259
Apr 14, 20254.534.654.314.654.538.14%25,709
Apr 11, 20254.344.344.164.304.194.62%35,869
Apr 10, 20254.114.114.114.114.01-2.38%15,388
Apr 9, 20254.554.554.214.214.10-1.17%29,209
Apr 8, 20254.334.334.264.264.151.19%1,868
Apr 7, 20254.214.504.214.214.10-5.39%5,132
Apr 4, 20254.534.534.454.454.34-1.77%1,082
Apr 3, 20254.554.644.534.534.427.52%195,575
Apr 2, 20254.354.354.214.214.11-3.15%1,792
Apr 1, 20254.354.354.354.354.243.69%544
Mar 31, 20254.254.254.204.204.090.12%3,513
Mar 28, 20254.264.264.194.194.08-4.99%22,581
Mar 27, 20254.414.414.414.414.303.52%923
Mar 26, 20254.264.264.264.264.151.19%209
Mar 25, 20254.414.454.214.214.10-0.24%5,526