Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-30	224.60	225.80	222.98	224.20	193.79	7,831,777
2022-12-29	223.50	224.70	220.60	224.30	193.87	9,183,538
2022-12-28	226.80	227.50	223.50	223.50	193.18	12,186,017
2022-12-23	225.50	228.43	225.40	226.70	195.95	35,129,106
2022-12-22	227.50	229.00	224.99	226.10	195.43	11,522,046
2022-12-21	225.20	227.40	224.40	226.90	196.12	8,432,814
2022-12-20	221.60	225.60	221.40	224.40	193.96	13,496,920
2022-12-19	222.00	225.20	221.12	223.70	193.36	16,187,525
2022-12-16	223.50	225.79	219.96	222.30	192.15	50,751,936
2022-12-15	224.70	227.10	223.20	223.50	193.18	19,921,613
2022-12-14	226.30	226.50	223.70	225.70	195.08	12,066,556
2022-12-13	226.90	231.10	225.10	226.50	195.78	24,236,546
2022-12-12	228.20	228.59	224.05	226.80	196.04	27,806,457
2022-12-09	230.80	232.42	226.10	227.90	196.99	22,068,410
2022-12-08	228.50	230.90	225.40	230.90	199.58	25,346,550
2022-12-07	229.10	230.70	226.70	228.30	197.33	20,868,719
2022-12-06	230.30	230.97	228.66	229.00	197.94	16,884,510
2022-12-05	228.90	230.70	226.90	230.10	198.89	25,304,278
2022-12-02	228.20	230.55	226.88	228.50	197.50	13,659,636
2022-12-01	229.30	231.60	228.30	228.70	197.68	14,577,251
2022-11-30	234.20	234.90	227.00	227.50	196.64	36,259,938
2022-11-29	232.40	235.26	232.10	233.00	201.39	12,529,856
2022-11-28	234.60	235.30	232.40	232.60	201.05	17,664,645
2022-11-25	238.80	238.80	235.00	235.00	203.12	18,326,296
2022-11-24	236.10	238.40	235.60	237.60	205.37	6,713,596
2022-11-23	235.80	237.00	232.10	236.10	204.07	10,195,045
2022-11-22	232.40	236.60	232.01	235.00	203.12	16,777,142
2022-11-21	231.00	233.10	229.63	232.00	200.53	15,676,824
2022-11-18	228.90	232.31	227.10	231.30	199.92	15,281,692
2022-11-17	226.60	228.50	224.00	226.50	195.78	35,625,310
2022-11-16	226.90	228.00	221.90	225.90	195.26	14,797,337
2022-11-15	230.40	230.90	226.90	227.40	196.55	19,321,673
2022-11-14	229.20	232.00	227.40	230.40	199.15	12,061,183
2022-11-11	226.90	229.60	224.70	228.20	197.25	21,129,343
2022-11-10	227.60	229.90	224.30	227.90	196.99	17,019,235
2022-11-09	230.60	230.70	225.80	228.30	197.33	11,900,799
2022-11-08	227.90	230.60	225.30	230.30	199.06	65,960,162
2022-11-07	223.20	229.08	222.00	227.70	196.81	18,621,698
2022-11-04	223.40	224.30	219.87	223.20	192.92	12,392,307
2022-11-03	215.90	223.20	215.30	223.00	192.75	20,878,748
2022-11-02	219.60	219.60	215.40	216.80	187.39	14,156,829
2022-11-01	216.50	219.40	216.22	217.80	188.26	11,843,011
2022-10-31	213.80	216.60	212.90	215.10	185.92	26,137,599
2022-10-28	212.90	214.40	211.20	212.70	183.85	12,208,475
2022-10-27	211.80	215.63	210.60	212.80	183.93	11,738,325
2022-10-26	211.30	213.10	209.00	212.20	183.42	12,373,319
2022-10-25	210.40	219.90	208.40	211.00	182.38	17,047,503
2022-10-24	210.50	213.70	208.10	210.80	182.21	12,713,370
2022-10-21	206.30	211.10	205.80	209.20	180.82	14,279,785
2022-10-20	203.60	208.70	202.90	207.40	179.27	21,031,594
2022-10-19	205.00	205.50	202.48	205.00	177.19	9,412,351
2022-10-18	206.40	207.80	203.10	204.60	176.85	17,677,430
2022-10-17	202.70	206.80	202.40	205.70	177.80	22,902,249
2022-10-14	203.10	207.04	202.10	202.10	174.69	25,828,264
2022-10-13	194.90	203.20	194.35	200.90	173.65	22,443,547
2022-10-12	205.20	206.80	199.15	199.15	168.81	34,138,569
2022-10-11	206.10	209.10	205.40	207.00	175.46	21,879,252
2022-10-10	199.75	207.80	199.60	206.10	174.70	20,188,633
2022-10-07	199.25	203.50	199.25	200.70	170.12	19,767,877
2022-10-06	205.10	205.10	199.19	199.60	169.19	23,507,683

← NewerPage 17 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.