Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-09-19	271.30	273.50	271.00	273.10	242.20	14,950,785
2023-09-18	270.50	271.94	269.60	271.50	240.78	7,652,253
2023-09-15	269.10	271.70	268.59	270.70	240.07	45,964,370
2023-09-14	264.40	267.60	263.40	266.90	236.70	8,000,624
2023-09-13	262.30	264.50	261.80	263.70	233.86	8,082,892
2023-09-12	260.00	264.00	260.00	262.50	232.80	8,323,899
2023-09-11	258.90	262.20	257.80	259.70	230.32	22,353,048
2023-09-08	256.10	258.90	254.80	258.60	229.34	12,243,873
2023-09-07	254.70	257.30	254.10	255.50	226.59	10,675,939
2023-09-06	256.00	258.14	254.20	257.00	227.92	9,658,699
2023-09-05	260.00	260.00	255.60	256.30	227.30	29,871,580
2023-09-04	266.00	266.80	263.20	263.80	233.95	5,583,612
2023-09-01	266.60	268.60	264.50	264.70	234.75	9,491,646
2023-08-31	265.20	267.70	264.54	265.70	235.64	21,607,554
2023-08-30	264.80	264.90	262.80	264.20	234.31	6,343,131
2023-08-29	262.10	264.00	259.66	263.60	233.77	18,105,026
2023-08-25	256.00	261.80	255.41	260.10	230.67	12,595,073
2023-08-24	255.40	257.70	253.40	255.20	226.32	9,892,837
2023-08-23	251.00	254.40	251.00	253.30	224.64	18,723,020
2023-08-22	252.50	253.70	249.50	250.80	222.42	9,151,060
2023-08-21	249.90	255.10	249.90	252.00	223.49	13,315,414
2023-08-18	245.50	250.60	244.50	249.70	221.45	17,015,861
2023-08-17	248.80	250.05	246.50	246.50	218.61	7,882,410
2023-08-16	247.50	250.70	247.20	249.80	221.54	20,022,993
2023-08-15	249.90	250.40	246.40	248.00	219.94	7,963,594
2023-08-14	250.90	251.20	248.80	250.40	222.07	10,085,056
2023-08-11	253.80	254.50	251.10	251.20	222.78	14,271,455
2023-08-10	253.10	255.70	252.60	254.80	225.97	12,039,569
2023-08-09	254.10	254.10	251.50	251.60	223.13	32,271,695
2023-08-08	250.80	252.70	250.50	252.00	223.49	12,018,369
2023-08-07	249.60	252.40	249.02	251.80	223.31	7,038,171
2023-08-04	251.30	253.10	248.90	250.50	222.16	10,721,913
2023-08-03	254.40	255.30	251.20	251.40	222.95	52,523,902
2023-08-02	257.20	258.10	254.20	255.00	226.15	8,621,122
2023-08-01	257.90	260.20	257.60	258.80	229.52	6,716,988
2023-07-31	261.30	261.70	258.00	258.00	228.81	10,924,423
2023-07-28	260.00	262.50	260.00	261.40	231.82	12,357,698
2023-07-27	264.00	264.80	259.70	260.70	231.20	48,299,565
2023-07-26	260.40	263.60	259.70	263.30	233.51	8,616,249
2023-07-25	260.90	261.70	259.30	260.00	230.58	7,014,756
2023-07-24	258.70	262.80	258.70	261.40	231.82	21,082,124
2023-07-21	260.40	263.20	259.40	260.20	230.76	11,059,777
2023-07-20	257.10	262.20	257.00	259.90	230.49	12,461,318
2023-07-19	253.40	258.40	252.34	257.10	228.01	9,425,235
2023-07-18	248.50	251.40	248.20	251.20	222.78	8,232,695
2023-07-17	249.90	251.00	247.90	248.90	220.74	8,700,432
2023-07-14	248.40	251.30	248.40	250.00	221.71	8,841,567
2023-07-13	251.70	252.04	248.70	249.20	221.00	9,270,816
2023-07-12	245.80	250.90	245.60	250.40	222.07	18,430,698
2023-07-11	246.40	247.40	244.20	245.40	217.63	22,466,196
2023-07-10	245.80	248.30	245.00	246.40	218.52	7,537,648
2023-07-07	248.10	248.40	244.70	246.40	218.52	8,882,845
2023-07-06	248.80	250.20	247.85	249.30	221.09	13,066,219
2023-07-05	246.80	251.10	245.68	248.80	220.65	11,716,202
2023-07-04	253.40	253.40	247.80	247.80	219.76	50,498,305
2023-07-03	250.90	252.40	249.20	252.00	223.49	9,927,973
2023-06-30	246.00	249.90	245.60	248.40	220.29	11,657,759
2023-06-29	255.90	255.90	246.90	246.90	218.96	23,781,262
2023-06-28	253.50	257.00	252.80	255.90	226.95	10,739,323
2023-06-27	251.40	253.60	250.47	252.60	224.02	12,547,388

← NewerPage 14 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.