Tesco PLC (TSCDF)
OTCMKTS · Delayed Price · Currency is USD
6.54
-0.05 (-0.76%)
At close: May 8, 2026
TSCDF Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 6.05 | 6.54 | 6.05 | 6.54 | 6.54 | -0.76% | 656 |
| May 7, 2026 | 5.95 | 6.59 | 5.95 | 6.59 | 6.59 | 7.98% | 4,860 |
| May 6, 2026 | 6.64 | 6.64 | 6.10 | 6.10 | 6.10 | 0.21% | 809 |
| May 5, 2026 | 6.60 | 6.60 | 6.09 | 6.09 | 6.09 | -8.42% | 726 |
| May 4, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | 0.08% | 265 |
| May 1, 2026 | 6.65 | 6.65 | 6.65 | 6.65 | 6.65 | -0.67% | 452 |
| Apr 30, 2026 | 6.73 | 6.73 | 6.69 | 6.69 | 6.69 | 3.40% | 341 |
| Apr 29, 2026 | 6.47 | 6.47 | 6.47 | 6.47 | 6.47 | 1.41% | 415 |
| Apr 28, 2026 | 6.38 | 6.38 | 6.38 | 6.38 | 6.38 | -1.85% | 476 |
| Apr 27, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 1.25% | 240 |
| Apr 24, 2026 | 6.58 | 6.58 | 6.26 | 6.42 | 6.42 | 0.33% | 1,574 |
| Apr 23, 2026 | 6.00 | 6.40 | 6.00 | 6.40 | 6.40 | -1.99% | 8,048 |
| Apr 21, 2026 | 6.53 | 6.53 | 6.53 | 6.53 | 6.53 | 1.86% | 1,052 |
| Apr 20, 2026 | 6.50 | 6.50 | 6.41 | 6.41 | 6.41 | -1.76% | 346 |
| 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 |