Skip to main content
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
14.30
-0.09 (-0.63%)
Feb 21, 2025, 3:58 PM EST

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Feb 21, 202514.3514.3514.2414.3014.30-0.69%95,201
Feb 20, 202514.2614.4014.2614.4014.40-0.89%207,756
Feb 19, 202514.4414.6014.4214.5314.53-0.55%209,416
Feb 18, 202514.5914.6514.5014.6114.61-2.79%213,237
Feb 14, 202515.0115.0914.9715.0315.030.27%110,539
Feb 13, 202514.7814.9914.7514.9914.991.42%112,719
Feb 12, 202514.5814.7914.5514.7814.78-0.20%86,018
Feb 11, 202514.8014.8314.7314.8114.811.79%68,117
Feb 10, 202514.5414.5814.5114.5514.550.76%51,418
Feb 7, 202514.5314.5314.4214.4414.44-0.48%147,795
Feb 6, 202514.5314.5614.4514.5114.51-0.93%88,485
Feb 5, 202514.5714.6514.5414.6514.653.29%1,221,552
Feb 4, 202514.0814.2114.0614.1814.181.93%101,127
Feb 3, 202513.8013.9613.7913.9113.910.15%166,273
Jan 31, 202513.9814.0413.8813.8913.89-0.85%63,872
Jan 30, 202514.0114.1013.9914.0114.011.37%176,176
Jan 29, 202513.8413.8913.7613.8213.82-0.79%130,494
Jan 28, 202513.8714.0013.8313.9313.931.68%759,146
Jan 27, 202513.7413.7713.6713.7013.701.41%226,570
Jan 24, 202513.5513.5813.5113.5113.51-0.99%156,865
Jan 23, 202513.5913.6713.5613.6513.65-0.26%153,174
Jan 22, 202513.7413.8413.6813.6813.680.22%240,830
Jan 21, 202513.5513.6813.5313.6513.652.09%291,701
Jan 17, 202513.3913.4913.3113.3713.370.22%125,389
Jan 16, 202513.1913.3513.1913.3413.340.15%199,227
Jan 15, 202513.2513.3513.2013.3213.321.68%153,984
Jan 14, 202512.9813.2912.9613.1013.10-0.76%212,410
Jan 13, 202513.1013.2313.0913.2013.20-0.38%206,769
Jan 10, 202513.3213.3213.1713.2513.25-3.85%379,373
Jan 8, 202513.6113.7913.6113.7813.78-0.72%160,120
Jan 7, 202513.9814.0013.8413.8813.88-0.14%3,800,674
Jan 6, 202514.0514.1813.5513.9013.90-1.28%1,323,404
Jan 3, 202514.0314.1213.9614.0814.080.57%203,173
Jan 2, 202514.0014.0213.9314.0014.00-0.14%164,614
Dec 31, 202413.6014.1813.6014.0214.020.21%55,355
Dec 30, 202413.9513.9913.8313.9913.99-0.21%165,590
Dec 27, 202413.9714.0913.9514.0214.02-1.36%176,527
Dec 26, 202413.8714.3813.8714.2114.211.46%181,054
Dec 24, 202413.1514.4513.1514.0114.010.50%84,060
Dec 23, 202413.9514.0413.8513.9413.94-0.78%327,438
Dec 20, 202413.8914.1113.8814.0514.05-0.14%306,998
Dec 19, 202414.0714.1614.0114.0714.07-0.92%402,244
Dec 18, 202414.3014.4014.1314.2014.20-1.39%383,515
Dec 17, 202414.3514.4314.3314.4014.400.49%239,164
Dec 16, 202414.3214.4014.2914.3314.330.92%233,015
Dec 13, 202414.1614.2314.1214.2014.200.14%76,773
Dec 12, 202414.2114.2914.1714.1814.18-0.63%133,744
Dec 11, 202414.2414.2814.1514.2714.270.56%267,100
Dec 10, 202414.1114.2314.1114.1914.191.21%144,235
Dec 9, 202414.0914.1114.0114.0214.02-0.29%192,441
Dec 6, 202414.1814.1914.0514.0614.06-2.19%385,721
Dec 5, 202414.2414.3914.2414.3814.381.10%156,539
Dec 4, 202414.1714.3014.1614.2214.220.77%381,468
Dec 3, 202414.0214.1614.0214.1114.110.86%244,876
Dec 2, 202413.9214.0013.8213.9913.990.29%309,668
Nov 29, 202413.8513.9813.7913.9513.952.72%114,931
Nov 27, 202413.5213.5913.4813.5813.582.96%298,238
Nov 26, 202413.3113.3113.1413.1913.190.23%257,744
Nov 25, 202413.2413.2713.1513.1613.16-0.90%456,769
Nov 22, 202413.3113.3413.2313.2813.280.23%157,549
Nov 21, 202413.2713.3013.2313.2513.250.53%882,289
Nov 20, 202413.3613.3613.1613.1813.18-1.05%1,286,008
Nov 19, 202413.2513.3613.2213.3213.32-173,289
Nov 18, 202413.2113.3413.2113.3213.320.99%155,177
Nov 15, 202413.1913.2213.1113.1913.190.84%98,932
Nov 14, 202413.1913.2013.0413.0813.08-0.15%207,669
Nov 13, 202413.1713.1713.0313.1013.10-0.61%142,781
Nov 12, 202413.4313.4313.1413.1813.18-1.72%174,663
Nov 11, 202413.2913.5613.2913.4113.41-1.11%196,131
Nov 8, 202413.5313.6313.5213.5613.56-1.74%216,103
Nov 7, 202414.0414.0413.7213.8013.80-1.71%349,811
Nov 6, 202413.7614.0513.7514.0414.041.19%3,941,131
Nov 5, 202413.7413.8913.7413.8813.881.43%81,165
Nov 4, 202413.7313.7613.6613.6813.681.71%420,792
Nov 1, 202413.5513.5813.4513.4513.451.28%89,368
Oct 31, 202413.2713.2913.0913.2813.28-2.01%265,744
Oct 30, 202413.7113.7513.5213.5513.55-0.56%80,666
Oct 29, 202413.7013.7413.5313.6313.63-1.16%70,073
Oct 28, 202413.8213.8713.7513.7913.790.44%165,465
Oct 25, 202413.8213.8413.7313.7313.73-1.29%261,804
Oct 24, 202413.7113.9113.7113.9113.911.02%44,012
Oct 23, 202413.7313.8513.7213.7713.77-0.51%545,700
Oct 22, 202414.0714.0713.7913.8413.84-0.29%139,265
Oct 21, 202414.3314.3313.8613.8813.88-1.70%241,737
Oct 18, 202414.0814.1714.0314.1214.120.07%46,466
Oct 17, 202414.0914.1414.0214.1114.112.39%97,843
Oct 16, 202413.7113.8913.7113.7813.78-0.58%1,282,519
Oct 15, 202413.7414.0913.7413.8613.86-2.53%1,137,741
Oct 14, 202414.1414.2214.0814.2214.05-0.28%137,675
Oct 11, 202413.9014.3013.9014.2614.09-0.49%64,155
Oct 10, 202414.6214.6214.2514.3314.16-41,931
Oct 9, 202413.8914.4013.8914.3314.160.92%43,318
Oct 8, 202414.0614.2614.0614.2014.030.14%40,806
Oct 7, 202414.1814.2014.0314.1814.01-1.25%119,348
Oct 4, 202414.1914.3614.1814.3614.19-0.51%997,617
Oct 3, 202414.3914.4814.2514.4314.261.43%51,755
Oct 2, 202414.2514.2514.1714.2314.06-1.25%107,404
Oct 1, 202414.5114.5114.3414.4114.24-0.69%31,738
Sep 30, 202414.5914.6414.4514.5114.34-0.27%30,730
Sep 27, 202414.5414.6814.5114.5514.380.21%45,445