Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-26	249.70	252.50	249.20	251.80	223.31	12,747,461
2023-06-23	249.50	250.10	247.30	248.80	220.65	23,791,994
2023-06-22	256.90	257.90	248.50	248.90	220.74	18,718,048
2023-06-21	258.40	260.30	257.00	258.60	229.34	8,497,500
2023-06-20	258.00	264.40	256.70	258.70	229.43	11,894,929
2023-06-19	261.50	262.00	258.00	258.80	229.52	15,619,422
2023-06-16	264.40	264.50	260.30	262.90	233.15	42,897,480
2023-06-15	264.70	267.20	263.30	264.50	234.57	21,261,977
2023-06-14	261.80	264.40	261.50	264.00	234.13	14,853,928
2023-06-13	263.50	264.20	261.40	262.30	232.62	18,892,576
2023-06-12	263.60	264.00	261.40	263.20	233.42	16,727,170
2023-06-09	262.70	263.10	258.70	261.90	232.27	15,089,504
2023-06-08	262.40	263.60	261.70	262.00	232.35	9,987,660
2023-06-07	262.60	267.30	262.10	263.10	233.33	18,260,330
2023-06-06	262.50	263.70	261.50	263.10	233.33	24,204,961
2023-06-05	264.10	266.20	261.90	263.10	233.33	22,714,964
2023-06-02	262.00	264.30	260.80	262.40	232.71	15,279,866
2023-06-01	261.60	262.70	258.60	260.90	231.38	22,930,191
2023-05-31	261.80	264.20	260.00	260.80	231.29	40,194,032
2023-05-30	263.80	267.20	262.20	262.20	232.53	20,785,847
2023-05-26	265.10	265.80	260.80	263.80	233.95	13,211,485
2023-05-25	266.10	266.60	264.00	265.00	235.02	13,356,029
2023-05-24	267.00	268.20	264.80	265.70	235.64	17,496,727
2023-05-23	268.50	268.70	266.50	268.10	237.76	12,508,260
2023-05-22	267.70	268.70	266.00	267.70	237.41	12,918,959
2023-05-19	269.00	269.46	266.40	266.70	236.52	21,409,943
2023-05-18	270.70	271.40	267.50	268.40	238.03	11,343,031
2023-05-17	269.90	271.00	268.40	269.30	238.83	11,882,871
2023-05-16	272.70	273.70	270.50	270.90	240.25	21,370,734
2023-05-15	277.20	277.20	272.95	273.20	242.29	10,097,861
2023-05-12	273.70	276.00	272.70	275.70	244.50	19,671,626
2023-05-11	270.90	273.60	270.10	273.60	242.64	39,891,384
2023-05-10	284.60	285.30	277.60	277.90	240.20	14,451,739
2023-05-09	282.60	285.20	282.10	284.60	245.99	16,784,926
2023-05-05	281.90	283.30	280.60	283.00	244.61	7,538,351
2023-05-04	278.50	281.10	277.30	280.50	242.45	10,621,493
2023-05-03	281.20	283.71	278.60	280.00	242.02	9,878,059
2023-05-02	280.40	283.20	280.00	280.80	242.71	11,833,954
2023-04-28	278.40	282.20	278.00	281.10	242.97	24,183,150
2023-04-27	280.80	281.80	278.33	278.70	240.89	8,851,196
2023-04-26	277.00	280.30	275.80	279.60	241.67	9,586,657
2023-04-25	277.10	279.70	276.50	278.30	240.55	10,530,402
2023-04-24	278.50	279.60	276.60	278.10	240.38	7,219,920
2023-04-21	274.50	278.90	273.30	278.90	241.07	13,720,785
2023-04-20	276.60	276.60	273.50	274.60	237.35	10,896,072
2023-04-19	272.60	277.60	272.60	275.90	238.47	11,065,162
2023-04-18	273.20	275.00	272.20	273.40	236.31	13,144,017
2023-04-17	270.00	273.00	268.10	272.10	235.19	9,056,254
2023-04-14	270.80	271.20	266.80	268.20	231.82	16,186,773
2023-04-13	268.60	275.50	265.00	269.00	232.51	17,314,040
2023-04-12	268.10	268.60	264.40	267.40	231.13	20,827,428
2023-04-11	266.00	268.50	265.10	267.70	231.39	20,759,200
2023-04-06	264.30	266.10	263.10	264.10	228.28	9,353,003
2023-04-05	264.30	265.20	262.80	263.90	228.10	10,206,427
2023-04-04	265.50	266.50	263.40	264.60	228.71	11,284,005
2023-04-03	265.70	267.10	262.04	264.10	228.28	20,558,923
2023-03-31	264.50	267.70	264.30	265.70	229.66	21,585,448
2023-03-30	263.10	265.30	260.60	264.90	228.97	9,267,500
2023-03-29	260.00	263.30	257.25	262.50	226.89	14,101,819
2023-03-28	252.80	255.50	252.00	254.90	220.32	39,760,904

← NewerPage 15 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.