Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-12	291.00	292.70	288.80	289.30	260.13	13,216,542
2023-12-11	288.10	291.30	287.50	290.50	261.21	12,078,072
2023-12-08	289.40	291.30	286.80	287.90	258.87	10,337,691
2023-12-07	287.50	289.00	285.00	288.50	259.41	13,169,817
2023-12-06	285.70	287.50	282.30	286.70	257.79	41,671,834
2023-12-05	280.30	285.50	279.30	284.10	255.45	9,778,907
2023-12-04	278.90	282.30	277.80	281.20	252.85	14,230,326
2023-12-01	280.00	283.60	278.80	279.60	251.41	13,379,914
2023-11-30	284.00	286.20	283.20	285.80	256.98	27,738,995
2023-11-29	283.60	284.70	282.50	284.40	255.72	9,571,936
2023-11-28	283.60	286.90	281.60	283.80	255.18	11,639,400
2023-11-27	284.00	285.40	282.00	284.60	255.90	15,124,463
2023-11-24	278.80	283.90	276.90	283.80	255.18	24,911,006
2023-11-23	280.40	280.90	277.50	280.00	251.77	6,017,868
2023-11-22	278.10	280.05	275.30	279.80	251.59	21,390,606
2023-11-21	274.80	277.00	273.40	276.50	248.62	6,865,453
2023-11-20	276.20	277.70	274.50	274.70	247.00	6,658,499
2023-11-17	275.40	287.00	274.20	276.00	248.17	12,543,635
2023-11-16	277.10	281.00	273.70	275.30	247.54	10,965,009
2023-11-15	279.20	280.90	273.50	273.50	245.92	25,654,670
2023-11-14	281.80	283.50	278.60	278.60	250.51	13,157,881
2023-11-13	278.60	281.90	276.10	281.50	253.12	10,672,640
2023-11-10	279.60	281.00	276.70	277.70	249.70	12,723,995
2023-11-09	277.50	279.70	276.10	279.30	251.14	8,278,609
2023-11-08	277.20	281.10	276.10	278.00	249.97	15,108,058
2023-11-07	275.70	278.10	273.90	277.00	249.07	21,170,384
2023-11-06	275.80	277.40	273.10	275.90	248.08	65,795,411
2023-11-03	274.90	277.30	272.30	275.80	247.99	12,007,609
2023-11-02	277.00	279.80	269.40	274.00	246.37	20,223,131
2023-11-01	272.30	274.00	269.00	271.00	243.67	18,457,875
2023-10-31	272.10	272.90	268.70	269.70	242.50	51,484,172
2023-10-30	274.30	275.20	270.00	270.00	242.77	18,232,249
2023-10-27	273.00	274.90	271.00	272.40	244.93	11,598,761
2023-10-26	272.10	276.70	269.90	273.10	245.56	16,631,826
2023-10-25	272.00	272.90	269.80	272.30	244.84	8,654,644
2023-10-24	270.90	274.00	269.20	272.60	245.11	12,592,647
2023-10-23	271.90	274.00	269.40	272.00	244.57	10,317,879
2023-10-20	272.50	273.80	270.70	272.70	245.20	17,837,698
2023-10-19	274.60	276.80	272.10	273.90	246.28	13,373,278
2023-10-18	276.70	278.20	273.00	275.30	247.54	10,625,991
2023-10-17	274.40	279.90	272.60	276.10	248.26	15,230,324
2023-10-16	276.20	278.70	273.80	274.30	246.64	23,905,256
2023-10-13	279.40	281.30	275.60	275.60	247.81	13,747,722
2023-10-12	279.50	283.40	276.80	279.20	251.05	15,407,658
2023-10-11	279.00	281.90	277.10	281.10	249.29	11,564,850
2023-10-10	277.00	280.40	272.40	280.40	248.67	18,144,098
2023-10-09	278.00	280.10	273.80	274.40	243.35	20,779,795
2023-10-06	282.00	283.60	276.10	278.40	246.90	15,825,084
2023-10-05	273.70	281.90	272.70	280.40	248.67	22,426,768
2023-10-04	262.20	271.70	261.00	270.70	240.07	44,114,411
2023-10-03	261.50	261.80	258.60	259.60	230.23	16,785,682
2023-10-02	266.10	267.80	261.00	261.80	232.18	14,297,026
2023-09-29	265.60	267.70	264.00	264.20	234.31	18,854,787
2023-09-28	265.10	266.10	262.80	264.60	234.66	14,364,697
2023-09-27	270.60	270.60	265.30	265.30	235.28	29,516,648
2023-09-26	268.90	270.60	267.69	270.10	239.54	12,533,243
2023-09-25	270.30	272.30	267.48	268.80	238.39	8,714,086
2023-09-22	268.00	271.79	267.30	270.90	240.25	12,871,957
2023-09-21	269.40	270.80	267.95	269.50	239.01	49,990,737
2023-09-20	273.10	274.80	268.90	270.50	239.89	14,994,987

← NewerPage 13 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.