Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-08 | 284.70 | 286.42 | 281.90 | 286.20 | 257.34 | 11,007,194 |
| 2024-03-07 | 280.00 | 284.40 | 280.00 | 283.70 | 255.09 | 46,615,604 |
| 2024-03-06 | 276.60 | 282.20 | 274.60 | 280.40 | 252.13 | 34,516,568 |
| 2024-03-05 | 275.00 | 277.60 | 272.70 | 276.30 | 248.44 | 25,662,932 |
| 2024-03-04 | 277.10 | 277.10 | 252.48 | 275.90 | 248.08 | 15,340,401 |
| 2024-03-01 | 280.10 | 282.00 | 277.00 | 277.60 | 249.61 | 20,411,054 |
| 2024-02-29 | 278.20 | 280.90 | 275.60 | 278.80 | 250.69 | 22,620,490 |
| 2024-02-28 | 278.90 | 280.70 | 275.56 | 277.30 | 249.34 | 23,162,250 |
| 2024-02-27 | 278.10 | 280.30 | 275.80 | 277.60 | 249.61 | 12,826,183 |
| 2024-02-26 | 279.50 | 281.40 | 277.00 | 278.50 | 250.42 | 14,325,815 |
| 2024-02-23 | 276.80 | 279.76 | 276.80 | 279.70 | 251.50 | 15,990,687 |
| 2024-02-22 | 284.00 | 287.30 | 275.90 | 276.80 | 248.89 | 20,829,792 |
| 2024-02-21 | 285.60 | 288.80 | 282.70 | 285.50 | 256.71 | 25,043,659 |
| 2024-02-20 | 281.20 | 285.30 | 281.20 | 284.50 | 255.81 | 11,071,724 |
| 2024-02-19 | 279.50 | 281.50 | 277.80 | 281.10 | 252.76 | 27,437,870 |
| 2024-02-16 | 276.60 | 280.10 | 274.50 | 279.60 | 251.41 | 40,962,742 |
| 2024-02-15 | 278.10 | 279.80 | 271.40 | 276.20 | 248.35 | 22,333,751 |
| 2024-02-14 | 275.70 | 278.80 | 272.00 | 277.20 | 249.25 | 17,059,907 |
| 2024-02-13 | 278.80 | 281.30 | 272.30 | 273.70 | 246.10 | 24,051,123 |
| 2024-02-12 | 281.30 | 281.80 | 278.00 | 279.60 | 251.41 | 13,404,115 |
| 2024-02-09 | 284.50 | 287.20 | 232.83 | 280.50 | 252.22 | 14,468,328 |
| 2024-02-08 | 280.10 | 282.90 | 278.90 | 280.40 | 252.13 | 15,077,828 |
| 2024-02-07 | 290.20 | 291.70 | 279.97 | 280.00 | 251.77 | 20,562,345 |
| 2024-02-06 | 291.20 | 293.22 | 287.80 | 289.90 | 260.67 | 10,956,629 |
| 2024-02-05 | 290.80 | 294.20 | 288.80 | 289.80 | 260.58 | 27,143,733 |
| 2024-02-02 | 287.00 | 293.00 | 281.20 | 290.80 | 261.48 | 47,108,612 |
| 2024-02-01 | 286.00 | 288.10 | 232.50 | 282.90 | 254.37 | 24,091,599 |
| 2024-01-31 | 292.60 | 294.60 | 286.00 | 286.60 | 257.70 | 23,820,599 |
| 2024-01-30 | 292.90 | 293.90 | 289.60 | 292.10 | 262.65 | 21,027,989 |
| 2024-01-29 | 294.00 | 295.80 | 291.70 | 292.50 | 263.01 | 28,189,077 |
| 2024-01-26 | 298.40 | 300.60 | 291.40 | 293.50 | 263.91 | 65,872,695 |
| 2024-01-25 | 297.40 | 300.40 | 294.10 | 298.80 | 268.67 | 29,417,037 |
| 2024-01-24 | 298.00 | 300.60 | 295.60 | 298.80 | 268.67 | 14,405,904 |
| 2024-01-23 | 299.10 | 300.60 | 296.60 | 298.80 | 268.67 | 20,274,691 |
| 2024-01-22 | 297.50 | 299.30 | 294.20 | 298.40 | 268.31 | 18,313,365 |
| 2024-01-19 | 297.10 | 299.00 | 231.19 | 296.00 | 266.15 | 29,825,293 |
| 2024-01-18 | 298.60 | 301.40 | 295.40 | 296.10 | 266.24 | 14,763,793 |
| 2024-01-17 | 300.80 | 304.20 | 297.60 | 299.60 | 269.39 | 24,084,827 |
| 2024-01-16 | 300.00 | 303.00 | 298.10 | 302.30 | 271.82 | 67,985,626 |
| 2024-01-15 | 298.00 | 301.80 | 295.10 | 300.60 | 270.29 | 22,435,811 |
| 2024-01-12 | 293.60 | 298.10 | 290.60 | 296.90 | 266.96 | 49,490,530 |
| 2024-01-11 | 301.60 | 303.60 | 292.20 | 292.40 | 262.92 | 38,985,331 |
| 2024-01-10 | 299.00 | 302.40 | 294.50 | 296.40 | 266.51 | 41,904,600 |
| 2024-01-09 | 302.60 | 305.40 | 300.00 | 300.50 | 270.20 | 13,648,042 |
| 2024-01-08 | 300.70 | 303.50 | 298.80 | 303.50 | 272.90 | 52,291,287 |
| 2024-01-05 | 301.00 | 303.60 | 298.00 | 300.90 | 270.56 | 17,930,415 |
| 2024-01-04 | 297.40 | 302.80 | 295.50 | 302.40 | 271.91 | 37,884,009 |
| 2024-01-03 | 293.60 | 298.40 | 291.40 | 297.80 | 267.77 | 17,205,155 |
| 2024-01-02 | 292.00 | 294.20 | 290.65 | 293.10 | 263.55 | 16,802,959 |
| 2023-12-29 | 289.90 | 290.50 | 289.00 | 290.50 | 261.21 | 7,756,040 |
| 2023-12-28 | 289.90 | 290.10 | 217.53 | 289.00 | 259.86 | 8,328,369 |
| 2023-12-27 | 287.50 | 290.20 | 285.00 | 289.20 | 260.04 | 11,592,515 |
| 2023-12-22 | 288.00 | 288.30 | 286.40 | 286.70 | 257.79 | 5,946,557 |
| 2023-12-21 | 288.00 | 290.30 | 286.40 | 287.30 | 258.33 | 8,436,126 |
| 2023-12-20 | 290.70 | 292.00 | 284.40 | 288.60 | 259.50 | 16,331,065 |
| 2023-12-19 | 284.20 | 286.90 | 281.40 | 286.10 | 257.25 | 79,767,970 |
| 2023-12-18 | 282.80 | 284.90 | 281.10 | 283.50 | 254.91 | 12,064,883 |
| 2023-12-15 | 288.00 | 289.80 | 282.64 | 282.70 | 254.19 | 36,116,777 |
| 2023-12-14 | 291.30 | 294.90 | 225.03 | 288.10 | 259.05 | 53,148,307 |
| 2023-12-13 | 290.20 | 292.30 | 287.60 | 289.00 | 259.86 | 30,133,366 |
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.