Skip to main content
logo
Tesco PLC (TSCDY)
OTCMKTS · Delayed Price · Currency is USD
18.80
+0.04 (0.21%)
Mar 6, 2026, 2:50 PM EST

Tesco Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 202618.5018.7718.4718.75--0.05%698
Mar 5, 202618.7718.8618.5518.7618.76-1.88%133,576
Mar 4, 202619.2919.3219.0519.1219.120.90%132,688
Mar 3, 202618.7518.9918.7518.9518.95-1.15%197,886
Mar 2, 202619.1319.2518.9819.1719.17-1.03%136,044
Feb 27, 202619.0719.4719.0519.3719.37-1.92%2,884,402
Feb 26, 202619.6319.7919.5819.7519.75-1.77%149,768
Feb 25, 202620.3020.3120.0520.1120.11-1.74%116,322
Feb 24, 202620.5120.5420.2920.4620.460.54%73,588
Feb 23, 202620.0620.3520.0420.3520.350.89%110,252
Feb 20, 202620.1120.2020.0220.1720.170.25%113,367
Feb 19, 202619.9020.2519.8420.1220.120.20%123,126
Feb 18, 202620.1820.2720.0620.0820.08-0.69%125,562
Feb 17, 202620.0620.2219.8520.2220.220.70%281,478
Feb 13, 202620.0220.0819.8920.0820.082.87%333,471
Feb 12, 202619.3219.5819.2719.5219.521.40%372,577
Feb 11, 202619.2819.4619.2119.2519.252.89%277,690
Feb 10, 202618.7318.7918.5718.7118.710.65%346,931
Feb 9, 202618.4618.6818.4518.5918.590.76%430,679
Feb 6, 202618.4418.6518.3218.4518.451.51%1,094,138
Feb 5, 202618.1818.3718.1618.1818.18-2.23%547,981
Feb 4, 202618.6818.7018.4518.5918.594.32%280,609
Feb 3, 202617.5117.8917.5117.8217.820.96%748,684
Feb 2, 202617.6917.7917.6117.6517.651.20%496,137
Jan 30, 202617.5517.5617.3517.4417.44-0.17%142,388
Jan 29, 202617.4017.5117.3317.4717.470.69%156,313
Jan 28, 202617.3517.4417.2817.3517.35-0.53%88,770
Jan 27, 202617.2617.4817.2317.4417.441.89%276,099
Jan 26, 202617.1317.2217.0617.1217.121.00%125,764
Jan 23, 202616.7816.9516.6816.9516.950.47%94,192
Jan 22, 202616.8816.9816.8116.8716.87-1.35%148,849
Jan 21, 202617.1717.2317.0017.1017.10-0.58%165,145
Jan 20, 202617.2017.2917.1317.2017.201.00%156,359
Jan 16, 202617.0517.0816.8817.0317.03-1.16%174,634
Jan 15, 202617.2917.3217.1217.2317.231.29%129,214
Jan 14, 202616.9117.0416.8817.0117.010.47%126,592
Jan 13, 202617.0017.0016.8916.9316.930.30%269,807
Jan 12, 202616.8316.9416.7916.8816.881.26%1,580,016
Jan 9, 202616.7416.8116.6616.6716.67-1.94%307,374
Jan 8, 202617.1517.1516.9117.0017.00-7.26%4,956,743
Jan 7, 202618.2818.4318.2218.3318.33-1.08%102,630
Jan 6, 202618.6018.6218.4918.5318.532.09%331,435
Jan 5, 202617.9618.1517.9618.1518.150.72%356,577
Jan 2, 202618.0818.1117.9518.0218.020.17%408,884
Dec 31, 202518.5418.5417.9317.9917.99-0.72%44,597
Dec 30, 202517.7118.1717.7118.1218.120.17%87,652
Dec 29, 202517.6618.1117.6618.0918.090.39%110,640
Dec 26, 202517.2518.2017.2518.0218.020.45%51,267
Dec 24, 202518.4418.4417.8617.9417.94-0.11%238,364
Dec 23, 202517.9117.9917.8517.9617.960.22%126,953