Tesco PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-30	353.40	354.60	351.40	353.70	326.71	21,920,385
2024-08-29	350.40	353.20	348.90	352.50	325.60	11,382,532
2024-08-28	348.00	350.70	345.10	348.30	321.72	20,739,444
2024-08-27	348.80	351.90	348.26	351.70	324.86	10,057,985
2024-08-23	347.40	349.90	345.90	349.10	322.46	16,604,713
2024-08-22	341.20	347.40	340.50	346.60	320.15	19,689,173
2024-08-21	339.00	340.80	337.70	339.80	313.87	21,745,158
2024-08-20	340.50	341.60	337.90	338.80	312.95	10,354,145
2024-08-19	341.40	343.45	339.99	341.40	315.35	6,456,388
2024-08-16	341.50	342.30	339.70	341.20	315.16	10,492,148
2024-08-15	341.50	342.00	338.60	341.20	315.16	10,661,181
2024-08-14	336.50	340.60	336.40	340.60	314.61	20,408,864
2024-08-13	333.80	338.00	333.40	335.00	309.44	17,358,635
2024-08-12	331.70	333.90	330.88	333.50	308.05	13,428,752
2024-08-09	328.50	331.10	326.20	330.50	305.28	16,180,672
2024-08-08	328.60	329.30	325.40	329.00	303.89	27,818,237
2024-08-07	321.60	329.30	321.60	329.30	304.17	21,229,252
2024-08-06	322.20	322.60	316.70	320.20	295.77	35,115,483
2024-08-05	321.20	324.80	318.80	321.10	296.60	19,328,654
2024-08-02	327.40	328.90	322.80	326.70	301.77	16,887,911
2024-08-01	331.20	335.20	330.00	330.10	304.91	16,552,514
2024-07-31	331.90	334.30	330.50	331.60	306.30	16,269,199
2024-07-30	330.00	332.80	328.40	331.70	306.39	19,476,087
2024-07-29	330.00	333.70	328.16	330.90	305.65	10,442,735
2024-07-26	325.10	328.60	323.35	327.10	302.14	15,946,784
2024-07-25	325.60	327.10	323.40	325.60	300.75	8,202,403
2024-07-24	322.90	327.30	321.80	327.20	302.23	17,008,264
2024-07-23	326.50	327.00	324.68	325.90	301.03	24,617,221
2024-07-22	326.80	327.80	325.00	326.20	301.31	7,915,009
2024-07-19	324.10	326.00	319.60	326.00	301.12	10,216,180
2024-07-18	323.50	324.90	319.60	324.90	300.11	19,339,830
2024-07-17	318.40	321.60	316.30	321.60	297.06	31,080,090
2024-07-16	314.70	319.80	312.80	318.90	294.57	13,011,917
2024-07-15	317.50	320.30	314.60	315.70	291.61	11,506,729
2024-07-12	315.90	318.30	312.10	318.30	294.01	14,951,067
2024-07-11	311.70	314.00	308.70	314.00	290.04	10,219,251
2024-07-10	309.60	311.30	306.50	310.60	286.90	8,074,595
2024-07-09	309.60	312.90	307.30	308.40	284.87	10,167,948
2024-07-08	311.30	312.90	305.80	309.40	285.79	9,898,276
2024-07-05	307.90	311.30	305.80	311.00	287.27	17,150,905
2024-07-04	304.40	308.90	302.30	307.70	284.22	9,301,300
2024-07-03	305.70	308.20	302.90	304.20	280.99	12,350,125
2024-07-02	306.80	309.20	302.90	304.40	281.17	18,292,664
2024-07-01	308.20	310.50	306.40	307.30	283.85	12,179,289
2024-06-28	308.00	310.60	305.50	306.00	282.65	48,008,327
2024-06-27	307.70	309.60	305.70	306.50	283.11	29,394,723
2024-06-26	307.90	311.10	307.20	307.60	284.13	30,527,916
2024-06-25	308.00	310.40	305.90	307.60	284.13	22,866,494
2024-06-24	308.20	311.40	307.90	308.40	284.87	20,583,661
2024-06-21	307.70	310.80	305.30	308.60	285.05	37,516,691
2024-06-20	309.20	310.80	305.90	308.90	285.33	12,826,054
2024-06-19	309.40	310.40	307.70	308.90	285.33	7,626,226
2024-06-18	308.70	312.30	307.43	309.30	285.70	18,125,670
2024-06-17	313.10	313.90	305.00	307.00	283.57	26,880,350
2024-06-14	303.00	311.70	301.46	310.20	286.53	27,354,665
2024-06-13	302.40	304.20	300.75	302.50	279.42	12,990,467
2024-06-12	303.90	305.50	300.40	302.10	279.05	26,601,312
2024-06-11	306.90	309.30	300.90	302.30	279.23	50,239,543
2024-06-10	305.80	309.50	304.00	305.80	282.47	20,020,296
2024-06-07	309.90	312.00	306.70	307.60	284.13	45,977,015

← NewerPage 10 of 22 · 1,262 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-15	0.0505 GBP
2026-05-14	0.0970 GBP
2025-10-09	0.0480 GBP
2025-05-15	0.0945 GBP
2024-10-10	0.0425 GBP
2024-05-16	0.0825 GBP
2023-10-12	0.0385 GBP
2023-05-11	0.0705 GBP
2022-10-13	0.0385 GBP
2022-05-19	0.0770 GBP
2021-10-14	0.0320 GBP
2021-05-20	0.0595 GBP
2021-02-15	0.5093 GBP
2020-10-15	0.0320 GBP
2020-05-21	0.0650 GBP
2019-10-10	0.0265 GBP
2019-05-16	0.0410 GBP

Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.