Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
5.83
+0.08 (1.39%)
Dec 15, 2025, 4:00 PM EST
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 19, 2025 | 5.83 | 5.83 | 5.80 | 5.80 | 5.80 | 0.43% | 7,967 |
| Nov 18, 2025 | 5.78 | 5.78 | 5.78 | 5.78 | 5.78 | 2.39% | 59,274 |
| Nov 17, 2025 | 5.63 | 5.75 | 5.63 | 5.64 | 5.64 | -4.41% | 2,660 |
| Nov 14, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 602 |
| Nov 12, 2025 | 5.91 | 5.91 | 5.75 | 5.75 | 5.75 | -4.49% | 13,190 |
| Nov 11, 2025 | 6.17 | 6.17 | 6.02 | 6.02 | 6.02 | -2.43% | 270 |
| Nov 10, 2025 | 6.30 | 6.30 | 6.17 | 6.17 | 6.17 | -3.47% | 1,319 |
| Nov 6, 2025 | 6.20 | 6.39 | 6.20 | 6.39 | 6.39 | 6.36% | 2,173 |
| Nov 5, 2025 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | 0.59% | 433 |
| Nov 4, 2025 | 6.10 | 6.10 | 5.98 | 5.98 | 5.98 | 0.76% | 14,587 |
| Nov 3, 2025 | 5.93 | 5.93 | 5.93 | 5.93 | 5.93 | -2.39% | 368 |
| Oct 30, 2025 | 6.20 | 6.20 | 6.08 | 6.08 | 6.08 | 0.25% | 13,029 |
| Oct 29, 2025 | 6.10 | 6.19 | 6.06 | 6.06 | 6.06 | - | 4,552 |
| Oct 27, 2025 | 6.14 | 6.19 | 6.06 | 6.06 | 6.06 | 0.17% | 1,252 |
| Oct 23, 2025 | 5.90 | 6.05 | 5.90 | 6.05 | 6.05 | - | 56,149 |
| Oct 22, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 0.41% | 215 |
| Oct 21, 2025 | 6.03 | 6.03 | 6.03 | 6.03 | 6.03 | - | 830 |
| Oct 20, 2025 | 6.05 | 6.05 | 6.03 | 6.03 | 6.03 | 2.12% | 1,675 |
| Oct 17, 2025 | 6.05 | 6.05 | 5.90 | 5.90 | 5.90 | -2.48% | 784 |
| Oct 16, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 6.05 | 2.54% | 27,238 |
| Oct 15, 2025 | 5.90 | 5.90 | 5.90 | 5.90 | 5.90 | 2.61% | 188 |
| Oct 14, 2025 | 5.98 | 5.98 | 5.75 | 5.75 | 5.75 | -2.71% | 11,398 |
| Oct 13, 2025 | 5.91 | 5.91 | 5.91 | 5.91 | 5.91 | -0.76% | 164 |
| Oct 10, 2025 | 5.96 | 5.96 | 5.96 | 5.96 | 5.96 | -0.33% | 4,560 |
| Oct 9, 2025 | 6.20 | 6.20 | 5.75 | 5.98 | 5.98 | -1.24% | 2,008 |
| Oct 8, 2025 | 6.04 | 6.05 | 6.04 | 6.05 | 5.99 | 0.83% | 4,250 |
| Oct 7, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | -1.48% | 3,048 |
| Oct 6, 2025 | 6.09 | 6.20 | 6.09 | 6.09 | 6.03 | 0.66% | 6,398 |
| Oct 3, 2025 | 6.05 | 6.05 | 6.05 | 6.05 | 5.99 | - | 214 |
| Oct 2, 2025 | 6.14 | 6.30 | 6.05 | 6.05 | 5.99 | -0.98% | 440,999 |
| Oct 1, 2025 | 5.96 | 6.11 | 5.96 | 6.11 | 6.04 | 1.83% | 945 |
| Sep 30, 2025 | 6.00 | 6.00 | 6.00 | 6.00 | 5.94 | - | 950 |
| Sep 29, 2025 | 5.96 | 6.00 | 5.80 | 6.00 | 5.94 | 1.27% | 1,114 |