Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-06 | 309.40 | 311.90 | 303.60 | 309.60 | 285.98 | 27,497,443 |
| 2024-06-05 | 313.90 | 315.50 | 309.80 | 310.00 | 286.34 | 18,342,929 |
| 2024-06-04 | 312.00 | 314.20 | 310.50 | 312.00 | 288.19 | 18,812,048 |
| 2024-06-03 | 314.30 | 315.90 | 310.30 | 312.10 | 288.28 | 17,396,149 |
| 2024-05-31 | 311.80 | 313.40 | 309.30 | 311.00 | 287.27 | 39,186,378 |
| 2024-05-30 | 307.80 | 312.70 | 305.90 | 311.50 | 287.73 | 19,908,641 |
| 2024-05-29 | 311.50 | 313.50 | 308.90 | 309.10 | 285.51 | 15,463,422 |
| 2024-05-28 | 315.00 | 316.00 | 310.30 | 311.10 | 287.36 | 19,263,399 |
| 2024-05-24 | 310.10 | 316.10 | 308.00 | 315.00 | 290.96 | 34,574,467 |
| 2024-05-23 | 312.10 | 314.00 | 309.80 | 312.30 | 288.47 | 33,723,963 |
| 2024-05-22 | 311.60 | 315.20 | 309.90 | 312.00 | 288.19 | 43,157,820 |
| 2024-05-21 | 309.80 | 312.80 | 308.00 | 311.90 | 288.10 | 15,756,446 |
| 2024-05-20 | 311.40 | 314.45 | 310.40 | 310.40 | 286.71 | 13,207,972 |
| 2024-05-17 | 306.50 | 311.70 | 305.80 | 310.90 | 287.18 | 19,448,550 |
| 2024-05-16 | 302.00 | 312.60 | 300.30 | 306.70 | 283.30 | 14,737,086 |
| 2024-05-15 | 313.70 | 314.90 | 309.80 | 310.70 | 279.37 | 46,749,261 |
| 2024-05-14 | 312.60 | 314.75 | 310.70 | 313.90 | 282.25 | 29,503,594 |
| 2024-05-13 | 311.00 | 314.00 | 309.20 | 312.60 | 281.08 | 23,690,758 |
| 2024-05-10 | 309.80 | 313.17 | 308.10 | 311.70 | 280.27 | 10,751,441 |
| 2024-05-09 | 308.20 | 312.00 | 305.90 | 310.20 | 278.92 | 36,581,437 |
| 2024-05-08 | 305.90 | 309.70 | 304.80 | 307.80 | 276.76 | 10,785,316 |
| 2024-05-07 | 301.70 | 307.30 | 300.90 | 304.30 | 273.62 | 16,121,216 |
| 2024-05-03 | 300.20 | 302.20 | 297.60 | 298.30 | 268.22 | 11,224,800 |
| 2024-05-02 | 300.50 | 302.26 | 298.10 | 299.80 | 269.57 | 24,214,298 |
| 2024-05-01 | 296.50 | 300.00 | 295.60 | 300.00 | 269.75 | 12,082,027 |
| 2024-04-30 | 294.50 | 297.21 | 287.10 | 296.30 | 266.42 | 21,829,012 |
| 2024-04-29 | 289.60 | 295.20 | 288.20 | 292.00 | 262.56 | 34,136,084 |
| 2024-04-26 | 290.80 | 292.70 | 286.70 | 288.90 | 259.77 | 11,207,402 |
| 2024-04-25 | 291.80 | 293.20 | 288.10 | 289.80 | 260.58 | 22,889,281 |
| 2024-04-24 | 292.80 | 295.00 | 286.30 | 291.40 | 262.02 | 11,940,734 |
| 2024-04-23 | 293.00 | 296.40 | 292.80 | 293.00 | 263.46 | 55,431,142 |
| 2024-04-22 | 285.30 | 292.70 | 279.70 | 291.10 | 261.75 | 13,918,834 |
| 2024-04-19 | 281.40 | 282.60 | 279.30 | 281.40 | 253.03 | 10,187,804 |
| 2024-04-18 | 283.80 | 285.40 | 280.50 | 282.70 | 254.19 | 13,120,950 |
| 2024-04-17 | 278.90 | 283.90 | 277.50 | 282.20 | 253.74 | 13,408,288 |
| 2024-04-16 | 283.70 | 288.10 | 280.20 | 280.80 | 252.49 | 58,042,467 |
| 2024-04-15 | 284.10 | 287.00 | 281.20 | 286.30 | 257.43 | 15,872,490 |
| 2024-04-12 | 282.60 | 286.70 | 280.70 | 282.90 | 254.37 | 25,553,810 |
| 2024-04-11 | 295.30 | 298.80 | 278.35 | 282.00 | 253.56 | 59,608,812 |
| 2024-04-10 | 284.70 | 306.10 | 282.50 | 297.00 | 267.05 | 34,173,522 |
| 2024-04-09 | 286.90 | 288.50 | 284.70 | 287.50 | 258.51 | 22,475,965 |
| 2024-04-08 | 289.60 | 290.70 | 287.10 | 288.00 | 258.96 | 17,353,841 |
| 2024-04-05 | 290.30 | 294.10 | 286.70 | 289.60 | 260.40 | 14,726,097 |
| 2024-04-04 | 293.20 | 295.80 | 291.10 | 292.30 | 262.83 | 15,762,928 |
| 2024-04-03 | 294.10 | 295.80 | 292.40 | 293.60 | 264.00 | 24,113,717 |
| 2024-04-02 | 296.80 | 298.40 | 294.00 | 294.90 | 265.16 | 14,078,323 |
| 2024-03-28 | 298.60 | 300.10 | 296.57 | 296.60 | 266.69 | 18,348,125 |
| 2024-03-27 | 297.70 | 300.05 | 296.35 | 298.20 | 268.13 | 10,287,848 |
| 2024-03-26 | 292.40 | 297.40 | 286.40 | 296.80 | 266.87 | 11,464,651 |
| 2024-03-25 | 294.20 | 296.00 | 292.20 | 293.70 | 264.08 | 11,551,253 |
| 2024-03-22 | 292.80 | 295.80 | 292.20 | 294.20 | 264.53 | 21,658,727 |
| 2024-03-21 | 286.00 | 292.80 | 283.90 | 292.00 | 262.56 | 18,088,036 |
| 2024-03-20 | 285.70 | 287.00 | 284.20 | 285.70 | 256.89 | 12,135,378 |
| 2024-03-19 | 287.00 | 289.60 | 284.60 | 287.70 | 258.69 | 41,818,676 |
| 2024-03-18 | 287.80 | 289.70 | 285.40 | 287.80 | 258.78 | 9,247,685 |
| 2024-03-15 | 286.30 | 288.90 | 285.30 | 287.60 | 258.60 | 36,551,609 |
| 2024-03-14 | 286.70 | 287.60 | 285.10 | 286.10 | 257.25 | 11,658,371 |
| 2024-03-13 | 286.40 | 288.20 | 283.60 | 286.00 | 257.16 | 17,157,463 |
| 2024-03-12 | 284.00 | 286.00 | 282.80 | 285.80 | 256.98 | 24,802,152 |
| 2024-03-11 | 285.10 | 286.60 | 282.14 | 282.20 | 253.74 | 33,783,812 |
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.