Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-12	259.70	260.04	255.94	259.80	220.22	10,931,483
2022-07-11	260.10	261.64	257.45	259.90	220.30	7,109,824
2022-07-08	257.60	262.00	256.80	261.80	221.91	13,998,413
2022-07-07	259.40	259.60	256.50	257.10	217.93	12,798,825
2022-07-06	258.40	262.20	257.46	257.80	218.52	17,090,870
2022-07-05	258.80	259.60	254.40	255.50	216.57	19,269,328
2022-07-04	258.00	258.40	256.40	257.50	218.27	9,208,521
2022-07-01	254.80	257.00	253.30	254.80	215.98	9,484,528
2022-06-30	256.90	259.35	251.80	255.50	216.57	18,251,378
2022-06-29	255.10	258.50	254.60	258.30	218.95	14,839,421
2022-06-28	256.10	258.30	254.80	256.60	217.51	12,167,878
2022-06-27	256.20	259.30	254.40	254.40	215.64	12,562,406
2022-06-24	247.20	256.50	246.90	255.40	216.49	31,930,003
2022-06-23	247.00	250.40	246.40	246.60	209.03	15,149,510
2022-06-22	248.40	250.70	247.10	247.50	209.79	20,523,563
2022-06-21	251.40	252.20	248.80	249.80	211.74	11,107,200
2022-06-20	251.60	254.00	251.20	251.90	213.52	21,899,726
2022-06-17	247.50	252.40	245.90	251.70	213.35	49,479,388
2022-06-16	250.00	250.30	245.78	249.70	211.66	22,159,305
2022-06-15	248.40	254.10	248.02	251.20	212.93	15,678,672
2022-06-14	247.30	249.90	245.91	246.70	209.11	15,774,597
2022-06-13	249.00	251.29	242.30	246.10	208.60	37,183,194
2022-06-10	251.60	253.70	248.90	250.10	212.00	45,361,075
2022-06-09	259.00	259.30	252.20	252.20	213.78	60,440,466
2022-06-08	258.20	260.50	257.60	259.70	220.13	23,064,276
2022-06-07	259.60	260.50	255.40	258.00	218.69	22,621,245
2022-06-06	259.70	263.61	259.70	260.50	220.81	18,137,086
2022-06-01	260.30	261.80	258.00	258.90	219.45	22,299,701
2022-05-31	259.50	260.00	256.20	259.00	219.54	59,463,609
2022-05-30	259.90	260.70	258.50	259.20	219.71	26,477,977
2022-05-27	258.40	259.80	256.90	258.50	219.12	26,473,008
2022-05-26	255.80	260.50	255.80	258.00	218.69	26,454,466
2022-05-25	258.50	259.60	253.50	255.30	216.40	35,917,322
2022-05-24	261.60	263.10	258.30	258.30	218.95	31,300,555
2022-05-23	262.00	264.30	257.60	261.90	222.00	30,551,504
2022-05-20	257.80	262.70	256.64	260.30	220.64	23,493,685
2022-05-19	256.80	257.30	251.50	255.10	216.23	24,663,132
2022-05-18	278.50	279.60	266.10	266.10	219.03	29,701,721
2022-05-17	287.90	289.00	277.50	278.30	229.07	16,515,660
2022-05-16	280.30	287.80	279.70	286.70	235.99	18,957,925
2022-05-13	273.60	281.20	273.50	281.20	231.46	18,822,673
2022-05-12	272.70	276.10	269.30	274.10	225.62	22,675,700
2022-05-11	277.60	277.70	271.60	275.90	227.10	20,224,378
2022-05-10	276.50	279.30	275.20	277.20	228.17	14,858,396
2022-05-09	271.50	276.10	270.30	275.50	226.77	13,436,555
2022-05-06	271.60	272.90	269.20	271.40	223.39	22,048,103
2022-05-05	272.60	274.30	270.50	271.70	223.64	18,705,197
2022-05-04	276.00	277.90	270.10	271.70	223.64	12,687,706
2022-05-03	270.00	277.40	268.80	276.70	227.76	31,631,116
2022-04-29	271.30	275.10	270.76	272.00	223.89	17,211,292
2022-04-28	275.10	275.20	269.10	272.30	224.13	13,377,403
2022-04-27	271.40	274.50	268.20	273.60	225.20	15,917,814
2022-04-26	269.80	273.00	266.90	270.20	222.41	18,857,504
2022-04-25	263.00	269.80	260.39	268.60	221.09	28,520,222
2022-04-22	263.10	267.80	262.40	265.60	218.62	11,907,024
2022-04-21	267.00	267.85	263.60	265.10	218.21	16,442,657
2022-04-20	271.60	271.60	264.40	266.50	219.36	21,591,524
2022-04-19	266.30	271.90	265.40	270.30	222.49	15,659,124
2022-04-14	265.30	266.30	260.60	266.30	219.20	18,604,783
2022-04-13	260.50	265.20	251.61	265.20	218.29	45,275,160

← NewerPage 19 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.