Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
7.28
-0.18 (-2.38%)
At close: Nov 6, 2026
TSCDF Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 6, 2026 | 7.28 | 7.28 | 7.28 | 7.28 | 7.28 | -2.38% | 1,297 |
| Nov 5, 2026 | 7.63 | 7.72 | 7.46 | 7.46 | 7.46 | -0.83% | 3,486 |
| Nov 4, 2026 | 7.51 | 7.52 | 7.51 | 7.52 | 7.52 | 5.92% | 1,100 |
| Nov 3, 2026 | 7.22 | 7.22 | 7.10 | 7.10 | 7.10 | -1.87% | 1,495 |
| Nov 2, 2026 | 7.44 | 7.44 | 7.23 | 7.24 | 7.24 | 1.19% | 3,744 |
| Oct 30, 2026 | 7.30 | 7.31 | 7.15 | 7.15 | 7.15 | 3.89% | 16,688 |
| Oct 29, 2026 | 7.23 | 7.23 | 6.88 | 6.88 | 6.88 | -3.03% | 633 |
| Oct 28, 2026 | 7.29 | 7.30 | 7.10 | 7.10 | 7.10 | 1.94% | 1,177 |
| Oct 27, 2026 | 6.82 | 6.96 | 6.82 | 6.96 | 6.96 | 0.36% | 28,952 |
| Oct 26, 2026 | 7.00 | 7.22 | 6.94 | 6.94 | 6.94 | -2.90% | 6,602 |
| Oct 23, 2026 | 7.15 | 7.15 | 7.15 | 7.15 | 7.15 | -0.98% | 328 |
| Oct 22, 2026 | 7.22 | 7.22 | 7.22 | 7.22 | 7.22 | -3.91% | 153 |
| Oct 21, 2026 | 7.20 | 7.55 | 7.20 | 7.51 | 7.51 | 6.52% | 5,857 |
| Oct 20, 2026 | 7.05 | 7.05 | 7.05 | 7.05 | 7.05 | -2.76% | 978 |
| Oct 19, 2026 | 7.31 | 7.31 | 7.25 | 7.25 | 7.25 | 2.33% | 286 |
| Oct 16, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.49% | 374 |
| Oct 15, 2026 | 7.08 | 7.19 | 7.07 | 7.12 | 7.12 | 5.35% | 2,749 |
| Oct 14, 2026 | 6.88 | 6.88 | 6.83 | 6.83 | 6.76 | 2.94% | 621 |
| Oct 13, 2026 | 6.63 | 6.63 | 6.52 | 6.63 | 6.57 | -0.75% | 36,198 |
| Oct 8, 2026 | 6.68 | 6.68 | 6.68 | 6.68 | 6.62 | 7.92% | 3,890 |
| Oct 7, 2026 | 6.25 | 6.25 | 6.19 | 6.19 | 6.13 | -0.16% | 634 |
| Oct 5, 2026 | 6.20 | 6.20 | 6.20 | 6.20 | 6.14 | -1.59% | 137 |
| Oct 2, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.24 | -1.95% | 1,480 |
| Sep 30, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.36 | 1.78% | 1,370 |
| Sep 29, 2026 | 6.50 | 6.50 | 6.28 | 6.31 | 6.25 | -2.16% | 3,847 |
| Sep 28, 2026 | 6.33 | 6.61 | 6.33 | 6.45 | 6.39 | 3.73% | 1,290 |
| Sep 24, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.16 | -3.02% | 177 |
| Sep 16, 2026 | 6.27 | 6.41 | 6.27 | 6.41 | 6.35 | -0.64% | 667 |
| Sep 14, 2026 | 6.60 | 6.60 | 6.46 | 6.46 | 6.39 | 1.97% | 8,072 |
| Sep 11, 2026 | 6.33 | 6.33 | 6.33 | 6.33 | 6.27 | 1.97% | 43,089 |
| Sep 10, 2026 | 6.50 | 6.50 | 6.21 | 6.21 | 6.15 | -4.65% | 2,429 |
| Sep 9, 2026 | 6.09 | 6.51 | 6.09 | 6.51 | 6.45 | 5.43% | 1,072 |
| Sep 4, 2026 | 6.70 | 6.70 | 6.18 | 6.18 | 6.11 | -2.76% | 393 |
| Sep 3, 2026 | 6.41 | 6.41 | 6.35 | 6.35 | 6.29 | -1.70% | 8,747 |
| Sep 2, 2026 | 6.31 | 6.46 | 6.31 | 6.46 | 6.40 | -0.42% | 10,442 |
| Sep 1, 2026 | 6.33 | 6.49 | 6.04 | 6.49 | 6.42 | 2.33% | 489 |
| Aug 31, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.28 | 0.83% | 150 |
| Aug 28, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.23 | 3.03% | 357 |
| Aug 26, 2026 | 6.41 | 6.41 | 6.10 | 6.10 | 6.04 | -7.68% | 1,107 |
| Aug 25, 2026 | 6.45 | 6.61 | 6.45 | 6.61 | 6.55 | 6.36% | 820 |
| Aug 24, 2026 | 6.37 | 6.38 | 6.22 | 6.22 | 6.15 | 0.97% | 2,963 |
| Aug 21, 2026 | 6.16 | 6.16 | 6.16 | 6.16 | 6.10 | 0.08% | 1,237 |
| Aug 20, 2026 | 6.03 | 6.25 | 6.02 | 6.15 | 6.09 | 4.50% | 301,741 |
| Aug 18, 2026 | 6.05 | 6.05 | 5.89 | 5.89 | 5.83 | -6.22% | 1,433 |
| Aug 17, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.21 | -1.41% | 596 |
| Aug 14, 2026 | 6.47 | 6.47 | 6.37 | 6.37 | 6.30 | 2.83% | 27,594 |
| Aug 12, 2026 | 5.73 | 6.19 | 5.73 | 6.19 | 6.13 | -0.92% | 141,465 |
| Aug 11, 2026 | 6.38 | 6.38 | 6.25 | 6.25 | 6.19 | -4.71% | 2,826 |
| Aug 10, 2026 | 6.35 | 6.56 | 6.35 | 6.56 | 6.49 | 2.76% | 1,044 |
| Aug 7, 2026 | 6.46 | 6.55 | 6.35 | 6.38 | 6.32 | -3.52% | 4,068 |