Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-10-22 | 270.15 | 272.00 | 269.40 | 270.75 | 222.86 | 9,746,984 |
| 2021-10-21 | 272.40 | 273.21 | 269.52 | 270.70 | 222.82 | 15,717,111 |
| 2021-10-20 | 274.65 | 276.36 | 272.15 | 272.15 | 224.01 | 12,858,970 |
| 2021-10-19 | 270.35 | 274.50 | 269.90 | 274.25 | 225.74 | 15,069,963 |
| 2021-10-18 | 268.00 | 271.35 | 267.35 | 269.50 | 221.83 | 13,235,713 |
| 2021-10-15 | 267.00 | 269.60 | 265.90 | 267.90 | 220.51 | 12,475,207 |
| 2021-10-14 | 268.00 | 268.17 | 264.70 | 266.00 | 218.95 | 10,627,925 |
← NewerPage 22 of 22 · 1,267 trading days
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.