Tesco Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 5, 2025	15.97	15.99	15.91	15.92	15.92	-0.44%	115,256
Jun 4, 2025	15.98	16.03	15.95	15.99	15.99	0.06%	189,047
Jun 3, 2025	16.19	16.19	15.96	15.98	15.98	-0.87%	307,551
Jun 2, 2025	15.90	16.12	15.90	16.12	16.12	1.38%	304,286
May 30, 2025	15.95	15.99	15.79	15.90	15.90	1.40%	192,950
May 29, 2025	15.84	15.84	15.65	15.68	15.68	-1.33%	472,715
May 28, 2025	15.71	15.95	15.70	15.89	15.89	0.39%	1,704,383
May 27, 2025	15.78	15.86	15.72	15.83	15.83	1.67%	212,429
May 23, 2025	15.72	15.72	15.52	15.57	15.57	0.48%	378,486
May 22, 2025	15.45	15.60	15.41	15.50	15.50	0.62%	471,293
May 21, 2025	15.46	15.56	15.37	15.40	15.40	-0.19%	227,522
May 20, 2025	15.37	15.44	15.32	15.43	15.43	1.82%	66,102
May 19, 2025	15.15	15.19	15.01	15.15	15.15	2.60%	223,205
May 16, 2025	15.04	15.04	14.71	14.77	14.77	-2.89%	104,209
May 15, 2025	15.07	15.21	14.98	15.21	14.85	2.77%	363,162
May 14, 2025	14.86	14.97	14.77	14.80	14.44	-0.27%	148,379
May 13, 2025	14.56	14.97	14.56	14.84	14.48	-0.40%	202,074
May 12, 2025	15.06	15.06	14.80	14.90	14.54	-3.06%	339,767
May 9, 2025	15.23	15.40	15.18	15.37	15.00	0.65%	2,051,959
May 8, 2025	15.37	15.37	15.14	15.27	14.90	-0.20%	2,291,013
May 7, 2025	15.20	15.35	15.20	15.30	14.93	0.33%	104,171
May 6, 2025	15.29	15.34	15.19	15.25	14.88	1.53%	77,483
May 5, 2025	14.95	15.02	14.78	15.02	14.66	0.27%	112,572
May 2, 2025	14.99	15.03	14.90	14.98	14.62	0.40%	105,669
May 1, 2025	15.00	15.02	14.89	14.92	14.56	-0.40%	103,856
Apr 30, 2025	15.04	15.04	14.85	14.98	14.62	1.42%	78,408
Apr 29, 2025	14.82	14.87	14.76	14.77	14.42	1.65%	133,408
Apr 28, 2025	14.50	14.60	14.49	14.53	14.18	0.21%	138,526
Apr 25, 2025	14.49	14.54	14.42	14.50	14.15	-0.68%	80,180
Apr 24, 2025	14.48	14.60	14.45	14.60	14.25	1.39%	111,049
Apr 23, 2025	14.37	14.42	14.28	14.40	14.05	-1.20%	144,866
Apr 22, 2025	14.60	14.99	14.53	14.58	14.23	2.28%	150,193
Apr 21, 2025	13.43	14.45	13.43	14.25	13.91	-0.59%	473,077
Apr 17, 2025	14.18	14.41	14.16	14.34	13.99	3.63%	166,115
Apr 16, 2025	13.93	14.32	13.77	13.83	13.50	-0.48%	229,974
Apr 15, 2025	13.65	14.00	13.64	13.90	13.57	2.43%	1,996,929
Apr 14, 2025	13.21	13.65	13.19	13.57	13.24	3.43%	1,527,024
Apr 11, 2025	12.78	13.15	12.75	13.12	12.81	6.58%	7,667,486
Apr 10, 2025	12.37	12.56	12.16	12.31	12.01	-9.02%	4,478,337
Apr 9, 2025	12.85	13.53	12.83	13.53	13.21	4.97%	381,258
Apr 8, 2025	12.97	13.08	12.72	12.89	12.58	1.26%	341,889
Apr 7, 2025	12.78	13.00	12.50	12.73	12.42	-4.86%	1,305,859
Apr 4, 2025	13.52	13.56	13.27	13.38	13.06	-2.55%	1,530,194
Apr 3, 2025	13.66	13.81	13.61	13.73	13.40	6.43%	3,167,518
Apr 2, 2025	12.81	12.91	12.79	12.90	12.59	1.26%	183,842
Apr 1, 2025	12.69	12.80	12.63	12.74	12.43	-1.24%	211,107
Mar 31, 2025	12.91	12.95	12.75	12.90	12.59	-	431,137
Mar 28, 2025	12.93	13.04	12.85	12.90	12.59	1.10%	236,127
Mar 27, 2025	12.75	12.84	12.68	12.76	12.45	-0.55%	286,368
Mar 26, 2025	12.77	12.90	12.76	12.83	12.52	-	285,096