Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
18.25
-0.06 (-0.33%)
Oct 9, 2025, 3:59 PM EDT
Tesco Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2025 | 17.59 | 18.34 | 17.59 | 18.25 | 18.25 | -0.33% | 78,544 |
| Oct 8, 2025 | 18.33 | 18.33 | 18.19 | 18.31 | 18.31 | -0.22% | 74,764 |
| Oct 7, 2025 | 18.18 | 18.38 | 18.11 | 18.35 | 18.35 | -0.33% | 56,723 |
| Oct 6, 2025 | 18.37 | 18.42 | 18.26 | 18.41 | 18.41 | 0.33% | 100,524 |
| Oct 3, 2025 | 18.28 | 18.35 | 18.09 | 18.35 | 18.35 | -0.33% | 142,583 |
| Oct 2, 2025 | 18.22 | 18.53 | 18.20 | 18.41 | 18.41 | 4.07% | 80,925 |
| Oct 1, 2025 | 17.86 | 17.86 | 17.53 | 17.69 | 17.69 | -2.96% | 247,592 |
| Sep 30, 2025 | 18.05 | 18.24 | 18.05 | 18.23 | 18.23 | 1.28% | 60,535 |
| Sep 29, 2025 | 18.00 | 18.03 | 17.90 | 18.00 | 18.00 | 0.22% | 78,507 |
| Sep 26, 2025 | 17.95 | 17.98 | 17.88 | 17.96 | 17.96 | 1.47% | 250,058 |
| Sep 25, 2025 | 17.75 | 17.77 | 17.55 | 17.70 | 17.70 | -0.34% | 221,352 |
| Sep 24, 2025 | 17.73 | 17.78 | 17.60 | 17.76 | 17.76 | -0.45% | 244,147 |
| Sep 23, 2025 | 17.86 | 17.87 | 17.78 | 17.84 | 17.84 | 0.45% | 81,376 |
| Sep 22, 2025 | 17.79 | 17.84 | 17.69 | 17.76 | 17.76 | -0.06% | 79,541 |
| Sep 19, 2025 | 17.85 | 17.85 | 17.72 | 17.77 | 17.77 | -0.28% | 161,184 |
| Sep 18, 2025 | 17.78 | 17.87 | 17.76 | 17.82 | 17.82 | -1.93% | 114,729 |
| Sep 17, 2025 | 18.26 | 18.33 | 18.12 | 18.17 | 18.17 | -0.06% | 143,692 |
| Sep 16, 2025 | 18.07 | 18.18 | 18.05 | 18.18 | 18.18 | 0.22% | 57,584 |
| Sep 15, 2025 | 18.07 | 18.14 | 18.00 | 18.14 | 18.14 | 0.78% | 62,330 |
| Sep 12, 2025 | 17.87 | 18.02 | 17.85 | 18.00 | 18.00 | -0.11% | 63,122 |
| Sep 11, 2025 | 17.86 | 18.02 | 17.82 | 18.02 | 18.02 | 0.78% | 157,464 |
| Sep 10, 2025 | 17.92 | 17.98 | 17.84 | 17.88 | 17.88 | -0.50% | 59,712 |
| Sep 9, 2025 | 18.02 | 18.05 | 17.97 | 17.97 | 17.97 | -0.55% | 66,804 |
| Sep 8, 2025 | 18.03 | 18.08 | 17.95 | 18.07 | 18.07 | -0.17% | 80,603 |
| Sep 5, 2025 | 18.04 | 18.12 | 18.03 | 18.10 | 18.10 | 1.29% | 57,342 |
| Sep 4, 2025 | 17.87 | 17.90 | 17.80 | 17.87 | 17.87 | 1.77% | 52,503 |
| Sep 3, 2025 | 17.36 | 17.59 | 17.32 | 17.56 | 17.56 | 1.47% | 184,033 |
| Sep 2, 2025 | 17.19 | 17.38 | 17.19 | 17.31 | 17.31 | -0.28% | 93,394 |
| Aug 29, 2025 | 17.29 | 17.38 | 17.25 | 17.36 | 17.36 | 0.38% | 78,126 |
| Aug 28, 2025 | 17.22 | 17.34 | 17.22 | 17.29 | 17.29 | -1.37% | 216,094 |
| Aug 27, 2025 | 17.36 | 17.53 | 17.31 | 17.53 | 17.53 | -0.90% | 101,127 |
| Aug 26, 2025 | 17.64 | 17.69 | 17.56 | 17.69 | 17.69 | 1.67% | 77,428 |
| Aug 25, 2025 | 16.60 | 17.76 | 16.60 | 17.40 | 17.40 | -0.40% | 51,247 |
| Aug 22, 2025 | 17.45 | 17.54 | 17.43 | 17.47 | 17.47 | -0.54% | 123,514 |
| Aug 21, 2025 | 17.51 | 17.58 | 17.43 | 17.56 | 17.56 | 0.88% | 125,679 |
| Aug 20, 2025 | 17.33 | 17.42 | 17.31 | 17.41 | 17.41 | 1.10% | 53,707 |
| Aug 19, 2025 | 17.11 | 17.26 | 17.11 | 17.22 | 17.22 | 1.41% | 66,649 |
| Aug 18, 2025 | 16.93 | 17.03 | 16.87 | 16.98 | 16.98 | 0.18% | 62,130 |
| Aug 15, 2025 | 16.93 | 16.96 | 16.90 | 16.95 | 16.95 | -0.24% | 74,994 |
| Aug 14, 2025 | 16.94 | 16.99 | 16.85 | 16.99 | 16.99 | -0.29% | 101,899 |
| Aug 13, 2025 | 16.92 | 17.04 | 16.87 | 17.04 | 17.04 | 1.07% | 112,003 |
| Aug 12, 2025 | 16.74 | 16.86 | 16.71 | 16.86 | 16.86 | 1.14% | 139,075 |
| Aug 11, 2025 | 16.63 | 16.68 | 16.56 | 16.67 | 16.67 | 1.03% | 107,062 |
| Aug 8, 2025 | 16.63 | 16.63 | 16.47 | 16.50 | 16.50 | -0.42% | 81,361 |
| Aug 7, 2025 | 16.70 | 16.70 | 16.54 | 16.57 | 16.57 | -1.84% | 111,417 |
| Aug 6, 2025 | 16.77 | 16.91 | 16.76 | 16.88 | 16.88 | 0.54% | 152,496 |
| Aug 5, 2025 | 16.73 | 16.88 | 16.71 | 16.79 | 16.79 | -1.17% | 162,710 |
| Aug 4, 2025 | 16.99 | 17.06 | 16.91 | 16.99 | 16.99 | 0.40% | 75,763 |
| Aug 1, 2025 | 16.93 | 16.97 | 16.83 | 16.92 | 16.92 | 0.06% | 79,530 |
| Jul 31, 2025 | 16.84 | 16.93 | 16.79 | 16.91 | 16.91 | 0.48% | 145,434 |