Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
6.53
+0.41 (6.62%)
At close: Apr 17, 2026
TSCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 6.26 | 6.53 | 6.26 | 6.53 | 6.53 | 6.62% | 9,755 |
| Apr 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 6.12 | -3.23% | 426 |
| Apr 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.32 | -2.71% | 9,803 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | -3.56% | 3,209 |
| Apr 10, 2026 | 6.21 | 6.74 | 6.21 | 6.74 | 6.74 | 0.75% | 19,481 |
| Apr 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.69 | 7.56% | 582 |
| Apr 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.22 | -1.89% | 529 |
| Apr 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.34 | 1.85% | 1,338 |
| Mar 31, 2026 | 5.89 | 6.44 | 5.89 | 6.23 | 6.23 | 3.58% | 9,665 |
| Mar 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 6.01 | -1.07% | 243 |
| Mar 24, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 6.08 | 3.85% | 5,703 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.85 | -6.40% | 69,792 |
| Mar 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.25 | -2.72% | 5,000 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.43 | -1.91% | 6,477 |
| Mar 17, 2026 | 6.69 | 6.69 | 6.55 | 6.55 | 6.55 | 2.18% | 3,045 |
| Mar 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -2.73% | 144 |
| Mar 13, 2026 | 6.38 | 6.59 | 6.16 | 6.59 | 6.59 | 2.33% | 2,338 |
| Mar 12, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.44 | 4.38% | 681 |
| Mar 9, 2026 | 6.28 | 6.43 | 6.17 | 6.17 | 6.17 | 5.83% | 2,020 |
| Mar 6, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.83 | -9.47% | 339 |
| Mar 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.44 | -0.77% | 296 |
| Mar 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.49 | -2.41% | 649 |
| Feb 27, 2026 | 6.49 | 6.65 | 6.32 | 6.65 | 6.65 | 5.56% | 5,857 |
| Feb 26, 2026 | 6.49 | 6.81 | 6.30 | 6.30 | 6.30 | -7.89% | 4,756 |
| Feb 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | - | 430 |
| Feb 24, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.84 | 5.39% | 526 |
| Feb 23, 2026 | 6.41 | 6.49 | 6.41 | 6.49 | 6.49 | 1.33% | 1,050 |
| Feb 19, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.41 | -3.68% | 1,139 |
| Feb 18, 2026 | 6.46 | 6.84 | 6.46 | 6.65 | 6.65 | -2.78% | 1,833 |
| 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 |