Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
6.02
-0.27 (-4.29%)
At close: Jul 8, 2026
TSCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 6.01 | 6.02 | 6.01 | 6.02 | 6.02 | -4.29% | 591 |
| Jul 6, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 0.16% | 456 |
| Jul 2, 2026 | 6.28 | 6.28 | 6.28 | 6.28 | 6.28 | -0.48% | 3,941 |
| Jul 1, 2026 | 6.31 | 6.31 | 6.31 | 6.31 | 6.31 | 6.59% | 100 |
| Jun 30, 2026 | 5.83 | 6.26 | 5.83 | 5.92 | 5.92 | -3.43% | 3,161 |
| Jun 29, 2026 | 6.28 | 6.34 | 6.13 | 6.13 | 6.13 | 3.55% | 11,972 |
| Jun 26, 2026 | 5.92 | 5.92 | 5.92 | 5.92 | 5.92 | -2.79% | 179,423 |
| Jun 25, 2026 | 6.09 | 6.09 | 6.09 | 6.09 | 6.09 | 2.87% | 583 |
| Jun 24, 2026 | 5.99 | 5.99 | 5.92 | 5.92 | 5.92 | -0.34% | 853 |
| Jun 23, 2026 | 5.94 | 5.94 | 5.94 | 5.94 | 5.94 | -0.83% | 166 |
| Jun 22, 2026 | 5.45 | 5.99 | 5.45 | 5.99 | 5.99 | 1.18% | 1,162 |
| Jun 17, 2026 | 6.50 | 6.50 | 5.92 | 5.92 | 5.92 | -7.95% | 287 |
| Jun 16, 2026 | 6.39 | 6.43 | 6.39 | 6.43 | 6.43 | 2.90% | 2,368 |
| Jun 15, 2026 | 6.23 | 6.41 | 6.23 | 6.25 | 6.25 | 3.65% | 1,202 |
| Jun 12, 2026 | 6.49 | 6.65 | 6.03 | 6.03 | 6.03 | -4.16% | 183,513 |
| Jun 11, 2026 | 6.29 | 6.29 | 6.29 | 6.29 | 6.29 | 2.48% | 100 |
| Jun 8, 2026 | 6.14 | 6.14 | 6.14 | 6.14 | 6.14 | 4.96% | 794 |
| Jun 5, 2026 | 5.92 | 5.92 | 5.85 | 5.85 | 5.85 | -3.31% | 176,036 |
| Jun 4, 2026 | 6.24 | 6.25 | 6.05 | 6.05 | 6.05 | 1.02% | 464,505 |
| Jun 1, 2026 | 6.04 | 6.04 | 5.99 | 5.99 | 5.99 | 1.08% | 520 |
| 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 |