Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-23 | 484.00 | 485.00 | 472.80 | 475.20 | 470.64 | 9,266,934 |
| 2026-07-22 | 480.00 | 485.40 | 476.23 | 477.40 | 472.82 | 10,523,992 |
| 2026-07-21 | 476.40 | 478.30 | 468.60 | 478.20 | 473.61 | 10,916,290 |
| 2026-07-20 | 479.90 | 483.80 | 476.90 | 478.60 | 474.01 | 5,486,261 |
| 2026-07-17 | 483.30 | 486.90 | 479.48 | 484.70 | 480.05 | 12,478,856 |
| 2026-07-16 | 470.30 | 478.40 | 469.90 | 478.40 | 473.81 | 5,937,349 |
| 2026-07-15 | 473.10 | 475.60 | 469.80 | 471.80 | 467.27 | 24,982,079 |
| 2026-07-14 | 470.00 | 476.30 | 467.10 | 476.30 | 471.73 | 10,079,195 |
| 2026-07-13 | 471.10 | 474.30 | 467.80 | 467.80 | 463.31 | 7,047,278 |
| 2026-07-10 | 468.20 | 473.10 | 467.10 | 471.80 | 467.27 | 6,211,937 |
| 2026-07-09 | 468.60 | 471.10 | 464.60 | 467.50 | 463.02 | 8,305,224 |
| 2026-07-08 | 469.70 | 476.10 | 467.40 | 472.20 | 467.67 | 18,220,016 |
| 2026-07-07 | 462.40 | 473.60 | 460.80 | 470.00 | 465.49 | 8,992,405 |
| 2026-07-06 | 466.60 | 468.90 | 459.10 | 459.10 | 454.70 | 10,651,976 |
| 2026-07-03 | 473.00 | 473.75 | 463.10 | 466.60 | 462.12 | 12,776,486 |
| 2026-07-02 | 463.20 | 476.60 | 463.20 | 473.60 | 469.06 | 23,921,470 |
| 2026-07-01 | 460.30 | 510.40 | 457.30 | 459.30 | 454.89 | 15,919,447 |
| 2026-06-30 | 462.60 | 466.55 | 457.90 | 458.70 | 454.30 | 17,742,224 |
| 2026-06-29 | 460.00 | 465.70 | 459.56 | 461.00 | 456.58 | 23,748,595 |
| 2026-06-26 | 460.00 | 463.50 | 458.70 | 459.90 | 455.49 | 20,612,386 |
| 2026-06-25 | 456.30 | 460.80 | 454.20 | 455.00 | 450.64 | 18,617,372 |
| 2026-06-24 | 444.00 | 456.30 | 440.90 | 456.30 | 451.92 | 18,390,563 |
| 2026-06-23 | 453.10 | 458.60 | 436.30 | 444.80 | 440.53 | 20,958,194 |
| 2026-06-22 | 441.00 | 449.30 | 436.60 | 449.30 | 444.99 | 32,616,704 |
| 2026-06-19 | 455.30 | 456.30 | 437.65 | 440.80 | 436.57 | 39,593,956 |
| 2026-06-18 | 447.60 | 454.90 | 440.00 | 452.40 | 448.06 | 33,378,167 |
| 2026-06-17 | 463.90 | 464.60 | 453.90 | 456.70 | 452.32 | 22,609,490 |
| 2026-06-16 | 464.40 | 466.60 | 458.60 | 462.40 | 457.96 | 17,683,471 |
| 2026-06-15 | 473.00 | 474.20 | 463.40 | 463.40 | 458.95 | 12,490,298 |
| 2026-06-12 | 468.70 | 473.00 | 464.80 | 473.00 | 468.46 | 13,282,879 |
| 2026-06-11 | 468.90 | 476.20 | 468.50 | 468.90 | 464.40 | 26,303,863 |
| 2026-06-10 | 460.40 | 469.20 | 457.60 | 469.20 | 464.70 | 13,727,285 |
| 2026-06-09 | 454.30 | 457.90 | 452.40 | 455.90 | 451.53 | 10,373,128 |
| 2026-06-08 | 457.90 | 460.00 | 451.80 | 454.10 | 449.74 | 10,931,765 |
| 2026-06-05 | 454.90 | 458.20 | 452.40 | 454.30 | 449.94 | 13,162,854 |
| 2026-06-04 | 444.40 | 449.30 | 440.70 | 448.20 | 443.90 | 15,538,594 |
| 2026-06-03 | 433.50 | 443.60 | 432.00 | 443.60 | 439.34 | 14,719,362 |
| 2026-06-02 | 435.80 | 437.10 | 428.50 | 430.50 | 426.37 | 11,663,607 |
| 2026-06-01 | 431.30 | 438.30 | 430.83 | 435.90 | 431.72 | 31,744,711 |
| 2026-05-29 | 439.90 | 441.20 | 429.90 | 430.20 | 426.07 | 39,561,785 |
| 2026-05-28 | 441.50 | 443.45 | 434.70 | 439.90 | 435.68 | 23,973,384 |
| 2026-05-27 | 450.10 | 454.70 | 433.50 | 444.10 | 439.84 | 40,813,916 |
| 2026-05-26 | 467.20 | 469.00 | 454.30 | 454.30 | 449.94 | 13,547,549 |
| 2026-05-22 | 467.50 | 469.30 | 462.30 | 462.80 | 458.36 | 17,783,479 |
| 2026-05-21 | 458.50 | 468.00 | 457.20 | 464.70 | 460.24 | 14,574,136 |
| 2026-05-20 | 450.70 | 461.60 | 442.40 | 460.20 | 455.79 | 54,050,156 |
| 2026-05-19 | 463.40 | 468.60 | 458.30 | 459.70 | 455.29 | 19,613,054 |
| 2026-05-18 | 447.80 | 462.10 | 447.50 | 461.50 | 457.07 | 21,185,046 |
| 2026-05-15 | 450.00 | 451.40 | 445.30 | 448.80 | 444.49 | 38,698,798 |
| 2026-05-14 | 453.30 | 458.80 | 450.70 | 450.70 | 446.38 | 12,912,758 |
| 2026-05-13 | 459.30 | 462.50 | 451.00 | 462.20 | 448.16 | 13,089,820 |
| 2026-05-12 | 465.90 | 466.50 | 455.90 | 457.20 | 443.31 | 17,164,266 |
| 2026-05-11 | 466.90 | 469.00 | 461.70 | 464.50 | 450.39 | 29,577,414 |
| 2026-05-08 | 467.25 | 469.90 | 459.75 | 466.95 | 452.76 | 10,709,181 |
| 2026-05-07 | 476.85 | 478.64 | 468.35 | 470.45 | 456.16 | 12,594,787 |
| 2026-05-06 | 470.00 | 476.95 | 469.35 | 474.80 | 460.38 | 9,912,706 |
| 2026-05-05 | 478.45 | 483.85 | 466.80 | 468.65 | 454.41 | 47,135,912 |
| 2026-05-01 | 479.05 | 494.25 | 476.10 | 480.75 | 466.15 | 7,605,693 |
| 2026-04-30 | 482.20 | 484.25 | 478.75 | 482.05 | 467.41 | 14,332,319 |
| 2026-04-29 | 483.65 | 484.70 | 477.00 | 480.75 | 466.15 | 10,954,223 |
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.