Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
5.92
-0.15 (-2.53%)
At close: May 29, 2026
TSCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 5.93 | 5.93 | 5.93 | 5.93 | 5.92 | -2.53% | 1,407 |
| May 28, 2026 | 5.93 | 6.08 | 5.93 | 6.08 | 6.08 | -4.87% | 906,169 |
| May 26, 2026 | 6.05 | 6.39 | 5.80 | 6.39 | 6.39 | -0.78% | 1,586 |
| May 22, 2026 | 5.96 | 6.44 | 5.96 | 6.44 | 6.44 | 2.22% | 27,520 |
| May 20, 2026 | 6.30 | 6.30 | 6.30 | 6.30 | 6.30 | -1.41% | 1,620 |
| May 19, 2026 | 6.11 | 6.39 | 5.92 | 6.39 | 6.39 | 4.58% | 1,056 |
| May 18, 2026 | 6.14 | 6.14 | 6.11 | 6.11 | 6.11 | 2.35% | 4,481 |
| May 15, 2026 | 6.14 | 6.14 | 5.97 | 5.97 | 5.97 | 1.55% | 537 |
| May 13, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | -5.95% | 213 |
| May 12, 2026 | 5.85 | 6.39 | 5.85 | 6.39 | 6.25 | -1.54% | 1,623 |
| May 11, 2026 | 6.06 | 6.49 | 6.06 | 6.49 | 6.35 | -0.76% | 418 |
| May 8, 2026 | 6.05 | 6.54 | 6.05 | 6.54 | 6.40 | -0.76% | 656 |
| May 7, 2026 | 5.95 | 6.59 | 5.95 | 6.59 | 6.45 | 7.98% | 4,860 |
| May 6, 2026 | 6.64 | 6.64 | 6.10 | 6.10 | 5.97 | 0.21% | 809 |
| May 5, 2026 | 6.60 | 6.60 | 6.09 | 6.09 | 5.96 | -8.42% | 726 |
| May 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | 0.08% | 265 |
| May 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.50 | -0.67% | 452 |
| Apr 30, 2026 | 6.73 | 6.73 | 6.69 | 6.69 | 6.54 | 3.40% | 341 |
| Apr 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.33 | 1.41% | 415 |
| Apr 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.24 | -1.85% | 476 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | 1.25% | 240 |
| Apr 24, 2026 | 6.58 | 6.58 | 6.26 | 6.42 | 6.28 | 0.33% | 1,574 |
| Apr 23, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.26 | -1.99% | 8,048 |
| Apr 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.39 | 1.85% | 1,052 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.27 | -1.76% | 346 |
| Apr 17, 2026 | 6.26 | 6.53 | 6.26 | 6.53 | 6.38 | 6.62% | 9,755 |
| Apr 15, 2026 | 6.12 | 6.12 | 6.12 | 6.12 | 5.99 | -3.22% | 426 |
| Apr 14, 2026 | 6.32 | 6.32 | 6.32 | 6.32 | 6.19 | -2.71% | 9,803 |
| Apr 13, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.36 | -3.56% | 3,209 |
| Apr 10, 2026 | 6.21 | 6.74 | 6.21 | 6.74 | 6.59 | 0.75% | 19,481 |
| Apr 9, 2026 | 6.69 | 6.69 | 6.69 | 6.69 | 6.54 | 7.56% | 582 |
| Apr 8, 2026 | 6.22 | 6.22 | 6.22 | 6.22 | 6.08 | -1.89% | 529 |
| Apr 2, 2026 | 6.34 | 6.34 | 6.34 | 6.34 | 6.20 | 1.85% | 1,338 |
| Mar 31, 2026 | 5.89 | 6.44 | 5.89 | 6.23 | 6.09 | 3.58% | 9,665 |
| Mar 30, 2026 | 6.01 | 6.01 | 6.01 | 6.01 | 5.88 | -1.07% | 243 |
| Mar 24, 2026 | 6.14 | 6.14 | 6.08 | 6.08 | 5.94 | 3.85% | 5,703 |
| Mar 23, 2026 | 5.85 | 5.85 | 5.85 | 5.85 | 5.72 | -6.40% | 69,792 |
| Mar 20, 2026 | 6.25 | 6.25 | 6.25 | 6.25 | 6.11 | -2.72% | 5,000 |
| Mar 19, 2026 | 6.43 | 6.43 | 6.43 | 6.43 | 6.28 | -1.91% | 6,477 |
| Mar 17, 2026 | 6.69 | 6.69 | 6.55 | 6.55 | 6.41 | 2.18% | 3,045 |
| Mar 16, 2026 | 6.41 | 6.41 | 6.41 | 6.41 | 6.27 | -2.73% | 144 |
| Mar 13, 2026 | 6.38 | 6.59 | 6.16 | 6.59 | 6.45 | 2.33% | 2,338 |
| Mar 12, 2026 | 6.38 | 6.44 | 6.38 | 6.44 | 6.30 | 4.38% | 681 |
| Mar 9, 2026 | 6.28 | 6.43 | 6.17 | 6.17 | 6.04 | 5.83% | 2,020 |
| Mar 6, 2026 | 5.94 | 5.94 | 5.83 | 5.83 | 5.70 | -9.47% | 339 |
| Mar 3, 2026 | 6.44 | 6.44 | 6.44 | 6.44 | 6.30 | -0.77% | 296 |
| Mar 2, 2026 | 6.49 | 6.49 | 6.49 | 6.49 | 6.35 | -2.41% | 649 |
| Feb 27, 2026 | 6.49 | 6.65 | 6.32 | 6.65 | 6.50 | 5.56% | 5,857 |
| Feb 26, 2026 | 6.49 | 6.81 | 6.30 | 6.30 | 6.16 | -7.89% | 4,756 |
| Feb 25, 2026 | 6.84 | 6.84 | 6.84 | 6.84 | 6.69 | - | 430 |