Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-12	272.40	273.20	269.10	270.60	222.73	27,419,846
2022-04-11	271.30	275.80	270.90	275.20	226.52	21,668,978
2022-04-08	274.00	274.00	269.10	271.30	223.31	15,938,052
2022-04-07	273.80	273.94	270.70	272.70	224.46	16,193,739
2022-04-06	273.10	274.79	269.20	272.70	224.46	20,469,753
2022-04-05	276.30	276.50	270.87	274.70	226.11	15,942,476
2022-04-04	278.00	283.40	275.30	275.90	227.10	14,355,113
2022-04-01	276.80	279.80	276.50	279.00	229.65	13,861,686
2022-03-31	283.80	284.43	276.00	276.00	227.18	24,973,659
2022-03-30	281.10	282.85	277.41	282.85	232.82	14,720,422
2022-03-29	282.00	283.31	278.90	280.25	230.68	10,620,166
2022-03-28	276.90	281.75	276.25	280.25	230.68	9,205,387
2022-03-25	275.25	277.45	274.40	275.75	226.97	10,319,401
2022-03-24	275.70	277.15	274.25	275.05	226.40	15,875,785
2022-03-23	279.70	281.55	276.00	276.10	227.26	15,438,462
2022-03-22	278.70	279.45	277.35	279.00	229.65	9,148,241
2022-03-21	278.90	280.00	276.95	277.35	228.29	17,113,832
2022-03-18	273.75	278.75	273.75	278.75	229.44	55,584,153
2022-03-17	278.25	278.60	273.65	277.40	228.33	19,637,708
2022-03-16	281.15	282.00	277.20	277.65	228.54	56,793,420
2022-03-15	275.70	280.25	275.45	278.50	229.24	17,108,519
2022-03-14	273.25	276.95	269.85	276.95	227.96	15,038,399
2022-03-11	275.05	276.15	271.05	272.75	224.50	16,805,019
2022-03-10	274.15	278.30	271.05	274.10	225.62	21,914,069
2022-03-09	269.50	275.80	268.59	274.80	226.19	24,452,515
2022-03-08	267.40	274.40	264.40	266.05	218.99	35,595,778
2022-03-07	272.20	276.70	264.40	272.80	224.55	33,856,863
2022-03-04	280.50	281.50	275.35	275.35	226.64	26,069,397
2022-03-03	281.60	283.55	277.75	281.40	231.62	20,051,622
2022-03-02	283.65	286.85	277.48	282.65	232.65	32,278,396
2022-03-01	289.35	293.64	283.95	283.95	233.72	19,977,576
2022-02-28	285.25	289.95	283.10	289.75	238.50	26,232,790
2022-02-25	280.30	288.40	279.20	286.55	235.86	19,443,466
2022-02-24	285.85	287.35	278.85	279.65	230.18	21,193,748
2022-02-23	287.65	292.25	286.75	290.85	239.40	13,412,776
2022-02-22	285.25	288.10	284.35	287.60	236.73	13,079,977
2022-02-21	294.90	295.75	286.05	287.60	236.73	15,234,796
2022-02-18	294.20	295.55	293.70	294.20	242.16	13,959,892
2022-02-17	294.10	296.40	290.85	293.70	241.75	10,510,661
2022-02-16	300.00	300.30	291.92	294.75	242.61	16,026,927
2022-02-15	296.75	299.75	295.95	299.20	246.28	9,299,387
2022-02-14	296.75	298.05	293.76	295.40	243.15	11,823,488
2022-02-11	296.05	298.15	295.17	298.15	245.41	22,695,928
2022-02-10	294.55	297.45	293.86	297.00	244.47	13,709,903
2022-02-09	293.35	295.45	292.92	293.70	241.75	17,219,848
2022-02-08	292.00	294.35	291.05	291.65	240.06	16,583,246
2022-02-07	295.70	297.32	290.32	291.40	239.86	19,838,254
2022-02-04	297.60	299.20	294.88	295.55	243.27	15,224,696
2022-02-03	301.05	301.40	296.95	297.05	244.51	28,151,471
2022-02-02	302.50	302.55	298.20	302.00	248.58	15,240,364
2022-02-01	297.85	301.30	297.65	300.00	246.93	17,695,822
2022-01-31	303.65	303.95	295.40	297.00	244.47	25,542,721
2022-01-28	300.20	304.10	299.05	303.40	249.73	27,670,280
2022-01-27	295.05	302.25	294.25	300.00	246.93	14,211,207
2022-01-26	291.35	295.80	290.40	295.80	243.48	14,569,373
2022-01-25	289.60	292.73	286.55	291.45	239.90	14,037,244
2022-01-24	287.75	291.46	287.00	288.20	237.22	35,313,976
2022-01-21	285.90	288.75	285.15	288.75	237.67	14,339,516
2022-01-20	289.00	289.10	286.47	287.30	236.48	10,790,901
2022-01-19	289.50	291.25	286.45	287.85	236.93	13,778,804

← NewerPage 20 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.