Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-18	288.50	291.10	287.50	289.55	238.33	27,169,977
2022-01-17	286.80	290.90	286.25	289.45	238.25	14,595,321
2022-01-14	290.85	290.85	284.05	285.00	234.59	19,350,545
2022-01-13	285.00	289.70	283.40	289.70	238.46	24,543,538
2022-01-12	293.50	295.90	289.25	292.25	240.56	19,118,130
2022-01-11	294.00	295.70	292.30	292.30	240.60	27,705,859
2022-01-10	288.90	293.70	288.15	292.45	240.72	11,096,198
2022-01-07	292.00	292.09	288.90	289.05	237.92	16,195,939
2022-01-06	293.40	297.30	291.95	292.30	240.60	16,909,055
2022-01-05	293.15	297.40	292.40	296.70	244.22	13,333,042
2022-01-04	292.55	294.15	291.05	293.95	241.95	14,980,070
2021-12-31	290.80	290.95	288.80	289.90	238.62	4,538,142
2021-12-30	290.75	293.15	290.45	291.25	239.73	4,803,606
2021-12-29	288.80	292.35	287.95	291.05	239.57	9,008,220
2021-12-24	286.80	288.25	286.51	287.90	236.97	2,067,302
2021-12-23	287.55	288.55	286.40	288.35	237.35	4,849,706
2021-12-22	288.00	288.29	285.30	287.55	236.69	9,970,334
2021-12-21	288.25	289.65	287.00	288.50	237.47	20,954,443
2021-12-20	282.20	287.70	281.30	287.60	236.73	13,233,212
2021-12-17	281.40	286.35	281.20	284.40	234.09	22,708,728
2021-12-16	284.00	284.20	281.30	282.40	232.45	21,716,766
2021-12-15	285.70	286.80	282.20	282.20	232.28	33,053,305
2021-12-14	286.00	287.30	283.97	284.75	234.38	12,431,612
2021-12-13	284.15	286.25	283.30	285.35	234.88	13,675,295
2021-12-10	282.70	285.25	282.50	284.40	234.09	7,837,515
2021-12-09	283.80	285.00	282.60	283.00	232.94	8,745,789
2021-12-08	283.95	286.50	282.40	282.75	232.74	17,284,931
2021-12-07	282.00	284.60	280.86	284.30	234.01	14,641,036
2021-12-06	281.00	281.60	278.75	280.65	231.01	8,175,457
2021-12-03	278.90	280.25	278.00	280.10	230.55	10,780,782
2021-12-02	276.10	277.90	275.90	277.85	228.70	13,697,290
2021-12-01	277.95	281.95	276.55	278.15	228.95	18,103,573
2021-11-30	279.60	280.55	274.65	276.75	227.80	41,155,140
2021-11-29	280.35	281.70	279.00	279.00	229.65	17,157,763
2021-11-26	277.75	280.50	277.15	279.15	229.77	27,246,400
2021-11-25	280.50	282.19	279.95	280.35	230.76	7,601,788
2021-11-24	279.50	281.60	278.75	280.50	230.88	13,873,206
2021-11-23	279.85	283.60	278.81	279.80	230.31	16,313,858
2021-11-22	279.55	281.50	278.10	280.90	231.21	10,589,366
2021-11-19	279.45	280.55	277.35	278.85	229.53	16,038,450
2021-11-18	278.30	280.10	276.90	279.35	229.94	16,119,580
2021-11-17	278.80	280.35	276.67	277.85	228.70	14,783,128
2021-11-16	285.30	286.10	280.30	280.65	231.01	30,477,445
2021-11-15	284.00	286.25	283.05	285.90	235.33	11,419,119
2021-11-12	284.05	285.43	283.40	285.00	234.59	14,288,003
2021-11-11	284.95	284.95	281.40	283.70	233.52	10,719,650
2021-11-10	278.65	287.40	278.60	284.95	234.55	25,665,663
2021-11-09	274.65	279.70	274.10	278.50	229.24	52,010,579
2021-11-08	274.70	278.85	274.31	274.85	226.23	23,020,825
2021-11-05	275.80	279.30	275.35	275.35	226.64	9,684,639
2021-11-04	273.70	277.30	273.65	275.60	226.85	11,535,690
2021-11-03	272.00	274.05	270.90	273.55	225.16	8,940,673
2021-11-02	272.45	273.08	271.20	272.00	223.89	27,548,961
2021-11-01	270.90	272.35	269.55	271.95	223.85	19,828,799
2021-10-29	268.80	271.25	268.10	269.90	222.16	17,323,630
2021-10-28	272.65	273.79	269.60	269.60	221.91	13,562,955
2021-10-27	274.40	274.85	270.78	271.55	223.52	12,285,000
2021-10-26	273.70	274.95	273.05	273.90	225.45	11,757,715
2021-10-25	271.60	274.30	271.05	273.70	225.29	11,207,870
2021-10-22	270.15	272.00	269.40	270.75	222.86	9,746,984

← NewerPage 21 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.