Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-06	205.10	205.10	199.19	199.60	169.19	23,507,683
2022-10-05	207.00	213.40	201.06	201.30	170.63	27,669,887
2022-10-04	210.30	212.50	208.30	210.00	178.00	22,421,407
2022-10-03	203.10	208.90	201.60	208.90	177.07	23,390,368
2022-09-30	199.90	207.70	199.90	206.80	175.29	28,723,203
2022-09-29	209.90	210.80	199.78	200.30	169.78	24,603,077
2022-09-28	212.90	215.30	206.50	211.50	179.28	31,716,320
2022-09-27	219.00	221.30	216.08	216.10	183.18	29,754,278
2022-09-26	219.50	221.40	215.00	217.60	184.45	18,920,026
2022-09-23	227.50	228.30	219.30	220.20	186.65	20,150,864
2022-09-22	224.60	229.30	223.38	227.00	192.41	13,157,356
2022-09-21	222.80	229.70	222.70	225.80	191.40	29,376,899
2022-09-20	232.30	233.59	222.90	224.10	189.96	21,745,359
2022-09-16	230.30	233.43	229.80	231.50	196.23	30,172,982
2022-09-15	237.70	239.29	230.90	232.00	196.65	20,593,174
2022-09-14	244.30	245.80	236.60	237.30	201.15	17,285,930
2022-09-13	250.80	250.80	243.79	245.30	207.93	19,300,935
2022-09-12	241.20	254.20	240.70	253.10	214.54	18,367,737
2022-09-09	238.30	241.80	237.80	239.90	203.35	12,410,570
2022-09-08	246.90	248.60	237.40	237.40	201.23	15,320,911
2022-09-07	255.60	255.82	249.30	249.30	211.32	15,138,152
2022-09-06	247.50	257.30	247.20	255.90	216.91	22,086,035
2022-09-05	243.40	249.70	243.40	249.60	211.57	16,633,600
2022-09-02	244.20	247.81	242.90	247.70	209.96	14,967,309
2022-09-01	247.80	248.60	243.75	244.20	206.99	18,489,547
2022-08-31	250.70	251.50	247.60	248.70	210.81	23,646,402
2022-08-30	250.20	254.50	250.20	251.00	212.76	13,311,574
2022-08-26	257.50	258.28	252.50	252.70	214.20	11,413,934
2022-08-25	259.30	260.60	256.50	256.50	217.42	15,633,324
2022-08-24	266.30	266.70	258.80	259.40	219.88	17,021,648
2022-08-23	269.00	269.60	264.90	265.90	225.39	9,197,646
2022-08-22	270.60	270.79	267.10	270.40	229.20	8,998,474
2022-08-19	272.00	272.00	268.50	270.90	229.63	10,847,758
2022-08-18	269.60	271.80	267.94	270.70	229.46	12,658,591
2022-08-17	268.80	270.10	268.00	268.90	227.93	8,912,649
2022-08-16	266.60	268.40	265.85	267.90	227.08	7,363,243
2022-08-15	264.00	266.72	263.30	266.20	225.64	5,413,284
2022-08-12	265.10	265.50	262.70	263.40	223.27	5,227,520
2022-08-11	267.80	268.00	264.30	265.00	224.63	7,921,287
2022-08-10	264.00	267.33	263.20	267.00	226.32	9,746,638
2022-08-09	262.00	264.20	261.30	263.70	223.52	16,591,842
2022-08-08	263.00	263.20	260.80	262.10	222.17	6,149,080
2022-08-05	264.10	264.50	261.90	262.00	222.08	7,102,689
2022-08-04	264.30	265.60	263.00	263.50	223.35	17,353,693
2022-08-03	265.40	265.40	261.90	264.00	223.78	8,783,366
2022-08-02	264.60	266.70	264.30	265.70	225.22	7,757,042
2022-08-01	262.50	265.20	262.10	264.70	224.37	9,646,726
2022-07-29	261.90	264.80	261.00	262.60	222.59	12,432,793
2022-07-28	261.80	262.39	259.00	260.70	220.98	7,288,107
2022-07-27	261.00	262.00	258.80	261.10	221.32	8,804,571
2022-07-26	260.00	262.10	257.20	258.70	219.29	34,679,398
2022-07-25	259.00	264.90	258.30	264.80	224.46	10,213,071
2022-07-22	260.90	263.00	259.40	259.40	219.88	10,623,195
2022-07-21	259.70	262.20	258.90	261.10	221.32	19,420,621
2022-07-20	263.30	263.80	259.39	259.80	220.22	9,935,095
2022-07-19	258.90	263.30	258.30	262.30	222.34	10,956,544
2022-07-18	260.00	262.50	258.60	260.00	220.39	9,511,617
2022-07-15	257.80	260.20	256.40	258.90	219.45	17,022,749
2022-07-14	256.40	257.40	253.88	256.60	217.51	22,762,587
2022-07-13	259.20	260.00	255.20	256.80	217.67	19,901,178

← NewerPage 18 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.