Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
17.83
-0.01 (-0.06%)
At close: Dec 19, 2025
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 19, 2025 | 17.84 | 17.95 | 17.73 | 17.83 | 17.83 | -0.06% | 97,787 |
| Dec 18, 2025 | 17.81 | 17.94 | 17.75 | 17.84 | 17.84 | 0.39% | 84,428 |
| Dec 17, 2025 | 17.70 | 17.88 | 17.69 | 17.77 | 17.77 | -0.73% | 85,672 |
| Dec 16, 2025 | 17.79 | 17.92 | 17.74 | 17.90 | 17.90 | 0.62% | 98,453 |
| Dec 15, 2025 | 17.83 | 17.90 | 17.73 | 17.79 | 17.79 | -0.34% | 123,497 |
| Dec 12, 2025 | 17.83 | 17.88 | 17.68 | 17.85 | 17.85 | -1.11% | 107,944 |
| Dec 11, 2025 | 18.02 | 18.09 | 18.00 | 18.05 | 18.05 | -0.28% | 88,193 |
| Dec 10, 2025 | 17.98 | 18.12 | 17.92 | 18.10 | 18.10 | 2.67% | 189,802 |
| Dec 9, 2025 | 17.75 | 17.79 | 17.57 | 17.63 | 17.63 | -2.54% | 79,612 |
| Dec 8, 2025 | 18.18 | 18.18 | 18.04 | 18.09 | 18.09 | -0.88% | 73,092 |
| Dec 5, 2025 | 18.32 | 18.36 | 18.10 | 18.25 | 18.25 | 0.44% | 83,029 |
| Dec 4, 2025 | 18.31 | 18.34 | 18.14 | 18.17 | 18.17 | -0.11% | 99,273 |
| Dec 3, 2025 | 18.17 | 18.32 | 18.15 | 18.19 | 18.19 | -0.49% | 103,409 |
| Dec 2, 2025 | 18.20 | 18.28 | 18.12 | 18.28 | 18.28 | 1.16% | 1,160,235 |
| Dec 1, 2025 | 18.16 | 18.20 | 18.03 | 18.07 | 18.07 | - | 219,687 |
| Nov 28, 2025 | 18.16 | 18.19 | 17.99 | 18.07 | 18.07 | -0.44% | 56,348 |
| Nov 26, 2025 | 18.19 | 18.21 | 18.09 | 18.15 | 18.15 | 2.28% | 75,081 |
| Nov 25, 2025 | 17.72 | 17.87 | 17.70 | 17.75 | 17.75 | -0.08% | 80,250 |
| Nov 24, 2025 | 17.73 | 17.79 | 17.63 | 17.76 | 17.76 | -0.95% | 118,279 |
| Nov 21, 2025 | 17.91 | 17.96 | 17.85 | 17.93 | 17.93 | 2.34% | 116,616 |
| Nov 20, 2025 | 17.80 | 17.84 | 17.52 | 17.52 | 17.52 | 0.81% | 146,413 |
| Nov 19, 2025 | 17.56 | 17.58 | 17.35 | 17.38 | 17.38 | -1.08% | 109,766 |
| Nov 18, 2025 | 17.42 | 17.60 | 17.42 | 17.57 | 17.57 | 1.21% | 134,462 |
| Nov 17, 2025 | 17.36 | 17.48 | 17.30 | 17.36 | 17.36 | -0.69% | 116,486 |
| Nov 14, 2025 | 17.59 | 17.60 | 17.41 | 17.48 | 17.48 | -2.62% | 108,254 |
| Nov 13, 2025 | 17.89 | 18.05 | 17.88 | 17.95 | 17.95 | -0.22% | 114,631 |
| Nov 12, 2025 | 17.80 | 18.04 | 17.74 | 17.99 | 17.99 | -2.58% | 77,819 |
| Nov 11, 2025 | 18.44 | 18.52 | 18.40 | 18.47 | 18.47 | -3.07% | 53,410 |
| Nov 10, 2025 | 18.84 | 19.06 | 18.83 | 19.05 | 19.05 | 0.37% | 187,170 |
| Nov 7, 2025 | 18.75 | 18.98 | 18.73 | 18.98 | 18.98 | 0.42% | 89,754 |
| Nov 6, 2025 | 18.90 | 18.99 | 18.81 | 18.90 | 18.90 | 1.67% | 295,205 |
| Nov 5, 2025 | 18.40 | 18.59 | 18.34 | 18.59 | 18.59 | 2.26% | 374,886 |
| Nov 4, 2025 | 17.92 | 18.20 | 17.92 | 18.18 | 18.18 | 0.44% | 139,030 |
| Nov 3, 2025 | 18.11 | 18.13 | 18.01 | 18.10 | 18.10 | -0.98% | 106,069 |
| Oct 31, 2025 | 18.29 | 18.34 | 18.20 | 18.28 | 18.28 | -0.49% | 122,797 |
| Oct 30, 2025 | 18.21 | 18.42 | 18.21 | 18.37 | 18.37 | 1.24% | 87,072 |
| Oct 29, 2025 | 18.26 | 18.30 | 18.11 | 18.15 | 18.15 | -1.06% | 138,344 |
| Oct 28, 2025 | 18.18 | 18.43 | 18.14 | 18.34 | 18.34 | -0.84% | 163,696 |
| Oct 27, 2025 | 18.44 | 18.50 | 18.38 | 18.50 | 18.50 | 1.01% | 94,252 |
| Oct 24, 2025 | 18.21 | 18.35 | 18.20 | 18.31 | 18.31 | 2.18% | 271,211 |
| Oct 23, 2025 | 17.86 | 17.93 | 17.82 | 17.92 | 17.92 | -0.67% | 133,124 |
| Oct 22, 2025 | 18.04 | 18.14 | 17.98 | 18.04 | 18.04 | 1.35% | 244,331 |
| Oct 21, 2025 | 17.98 | 18.00 | 17.79 | 17.80 | 17.80 | -1.55% | 532,069 |
| Oct 20, 2025 | 17.87 | 18.10 | 17.82 | 18.08 | 18.08 | 1.29% | 380,670 |
| Oct 17, 2025 | 18.04 | 18.04 | 17.83 | 17.85 | 17.85 | -0.56% | 1,344,150 |
| Oct 16, 2025 | 18.00 | 18.04 | 17.90 | 17.95 | 17.95 | -1.05% | 1,407,729 |
| Oct 15, 2025 | 18.15 | 18.17 | 18.06 | 18.14 | 18.14 | -0.06% | 97,296 |
| Oct 14, 2025 | 18.08 | 18.15 | 18.05 | 18.15 | 18.15 | 0.44% | 146,579 |
| Oct 13, 2025 | 18.12 | 18.15 | 18.03 | 18.07 | 18.07 | -0.17% | 75,212 |
| Oct 10, 2025 | 18.40 | 18.40 | 17.95 | 18.10 | 18.10 | -0.82% | 143,476 |