Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-27	252.10	253.50	250.70	251.40	217.30	10,240,849
2023-03-24	253.30	253.90	248.50	250.80	216.78	10,271,917
2023-03-23	259.90	259.90	252.20	253.80	219.37	15,838,748
2023-03-22	256.80	259.00	256.20	259.00	223.87	11,469,018
2023-03-21	250.70	259.00	250.10	256.80	221.97	13,544,985
2023-03-20	245.80	250.50	244.10	249.70	215.83	9,578,982
2023-03-17	253.10	254.20	245.80	246.90	213.41	38,702,832
2023-03-16	255.30	256.50	251.23	252.00	217.82	26,024,546
2023-03-15	253.80	254.60	248.80	251.90	217.73	12,723,600
2023-03-14	255.10	256.30	253.70	254.80	220.24	13,373,776
2023-03-13	259.60	260.40	253.50	255.00	220.41	12,946,784
2023-03-10	264.00	264.00	257.70	259.60	224.39	11,483,362
2023-03-09	260.50	262.80	259.80	262.80	227.15	12,765,789
2023-03-08	259.70	261.00	257.20	260.50	225.16	11,318,608
2023-03-07	259.80	261.10	259.10	259.10	223.95	11,051,101
2023-03-06	260.10	260.90	257.29	259.90	224.65	11,715,569
2023-03-03	254.30	256.60	253.90	256.30	221.53	12,857,306
2023-03-02	251.10	254.90	249.90	254.10	219.63	24,842,926
2023-03-01	253.00	254.30	250.80	251.50	217.38	37,231,817
2023-02-28	254.90	257.10	252.20	255.00	220.41	23,640,975
2023-02-27	247.10	255.70	245.90	254.20	219.72	29,056,537
2023-02-24	249.60	249.80	246.50	246.90	213.41	11,840,284
2023-02-23	248.60	250.80	248.60	249.00	215.22	59,717,953
2023-02-22	250.00	250.40	246.97	249.20	215.40	9,772,313
2023-02-21	250.70	251.80	248.90	249.80	215.92	17,403,503
2023-02-20	252.10	252.60	250.60	251.20	217.13	7,316,493
2023-02-17	249.10	251.67	248.00	250.90	216.87	42,595,229
2023-02-16	250.50	251.40	248.10	250.10	216.17	12,367,965
2023-02-15	246.50	250.00	246.10	250.00	216.09	12,353,206
2023-02-14	243.60	246.78	243.00	245.80	212.46	13,352,706
2023-02-13	243.70	244.30	242.10	242.90	209.95	13,830,421
2023-02-10	244.50	245.10	240.40	243.00	210.04	13,778,895
2023-02-09	244.30	246.10	244.10	244.40	211.25	16,165,423
2023-02-08	246.60	248.00	243.40	244.30	211.16	12,304,244
2023-02-07	246.80	248.40	244.50	246.70	213.24	15,841,311
2023-02-06	246.00	246.90	244.90	246.50	213.06	8,480,338
2023-02-03	248.80	249.30	246.10	246.40	212.98	16,097,088
2023-02-02	247.90	250.60	247.40	248.30	214.62	19,208,936
2023-02-01	246.30	247.90	246.10	247.50	213.93	21,004,107
2023-01-31	246.30	248.40	244.50	245.90	212.54	15,561,534
2023-01-30	247.70	248.70	245.30	247.60	214.01	32,431,116
2023-01-27	246.20	249.30	246.20	246.90	213.41	10,725,309
2023-01-26	244.50	246.60	243.40	245.60	212.28	9,462,048
2023-01-25	244.90	247.40	243.29	244.60	211.42	12,175,119
2023-01-24	250.30	251.30	243.70	243.90	210.82	16,155,044
2023-01-23	248.80	250.40	247.90	249.80	215.92	33,423,662
2023-01-20	248.70	250.30	246.60	247.90	214.27	12,452,586
2023-01-19	247.50	248.70	246.00	248.20	214.53	23,544,298
2023-01-18	246.60	250.70	246.33	247.80	214.19	18,071,196
2023-01-17	247.30	249.23	245.80	247.80	214.19	42,208,022
2023-01-16	245.80	249.70	245.70	247.50	213.93	7,946,327
2023-01-13	247.70	249.60	244.20	245.60	212.28	11,667,408
2023-01-12	239.30	247.00	239.22	246.00	212.63	14,851,127
2023-01-11	243.00	245.30	238.00	243.70	210.64	35,374,492
2023-01-10	243.00	244.80	241.20	242.10	209.26	15,395,949
2023-01-09	241.50	245.00	240.40	243.20	210.21	12,411,711
2023-01-06	240.00	243.50	238.10	241.40	208.65	12,039,244
2023-01-05	238.00	240.30	237.60	238.50	206.15	20,892,346
2023-01-04	230.90	235.61	229.70	235.00	203.12	16,430,623
2023-01-03	225.40	230.20	225.20	229.00	197.94	64,081,820

← NewerPage 16 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.