Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-28 | 478.90 | 484.85 | 478.70 | 484.85 | 470.12 | 7,424,236 |
| 2026-04-27 | 489.00 | 489.00 | 479.82 | 480.15 | 465.56 | 16,540,425 |
| 2026-04-24 | 485.20 | 495.85 | 484.70 | 490.80 | 475.89 | 13,500,467 |
| 2026-04-23 | 491.00 | 491.29 | 476.55 | 486.45 | 471.67 | 21,138,744 |
| 2026-04-22 | 489.55 | 495.75 | 488.55 | 494.90 | 479.87 | 23,165,151 |
| 2026-04-21 | 493.35 | 497.25 | 487.05 | 487.55 | 472.74 | 10,774,592 |
| 2026-04-20 | 493.55 | 495.50 | 490.65 | 494.05 | 479.04 | 10,218,448 |
| 2026-04-17 | 495.00 | 495.00 | 475.37 | 485.20 | 470.46 | 18,102,807 |
| 2026-04-16 | 479.95 | 494.20 | 475.95 | 494.05 | 479.04 | 18,412,716 |
| 2026-04-15 | 469.35 | 474.90 | 469.05 | 471.85 | 457.52 | 12,936,517 |
| 2026-04-14 | 483.50 | 485.90 | 470.05 | 470.05 | 455.77 | 14,687,509 |
| 2026-04-13 | 488.10 | 491.35 | 484.45 | 484.45 | 469.73 | 17,116,255 |
| 2026-04-10 | 490.00 | 491.70 | 482.50 | 486.05 | 471.28 | 21,483,018 |
| 2026-04-09 | 489.00 | 491.15 | 484.00 | 491.15 | 476.23 | 26,520,394 |
| 2026-04-08 | 488.05 | 490.30 | 477.40 | 485.65 | 470.90 | 20,448,111 |
| 2026-04-07 | 492.10 | 492.10 | 478.55 | 480.40 | 465.81 | 13,072,571 |
| 2026-04-02 | 476.50 | 487.00 | 474.30 | 487.00 | 472.21 | 36,842,476 |
| 2026-04-01 | 475.10 | 477.40 | 468.30 | 473.50 | 459.12 | 15,749,600 |
| 2026-03-31 | 468.20 | 477.30 | 466.40 | 473.10 | 458.73 | 14,290,501 |
| 2026-03-30 | 459.60 | 467.80 | 458.30 | 466.20 | 452.04 | 10,211,267 |
| 2026-03-27 | 456.30 | 459.60 | 449.62 | 459.60 | 445.64 | 9,160,922 |
| 2026-03-26 | 462.00 | 464.40 | 454.70 | 455.10 | 441.27 | 12,541,403 |
| 2026-03-25 | 464.00 | 464.06 | 454.40 | 462.50 | 448.45 | 9,754,674 |
| 2026-03-24 | 458.50 | 459.10 | 450.50 | 458.50 | 444.57 | 10,320,962 |
| 2026-03-23 | 465.40 | 465.40 | 452.70 | 452.70 | 438.95 | 15,885,745 |
| 2026-03-20 | 479.20 | 483.80 | 463.79 | 468.90 | 454.66 | 39,842,106 |
| 2026-03-19 | 480.40 | 484.00 | 472.80 | 475.80 | 461.35 | 14,980,070 |
| 2026-03-18 | 489.70 | 492.30 | 484.30 | 486.40 | 471.62 | 12,086,338 |
| 2026-03-17 | 493.60 | 496.50 | 489.10 | 491.20 | 476.28 | 7,595,439 |
| 2026-03-16 | 488.90 | 495.60 | 487.40 | 490.60 | 475.70 | 8,152,665 |
| 2026-03-13 | 475.20 | 488.90 | 473.40 | 488.90 | 474.05 | 14,093,567 |
| 2026-03-12 | 466.90 | 481.10 | 466.00 | 475.50 | 461.05 | 17,288,204 |
| 2026-03-11 | 470.80 | 471.42 | 463.60 | 468.70 | 454.46 | 18,038,573 |
| 2026-03-10 | 466.70 | 474.20 | 466.70 | 472.10 | 457.76 | 18,469,041 |
| 2026-03-09 | 469.30 | 470.70 | 463.80 | 466.00 | 451.84 | 11,411,403 |
| 2026-03-06 | 470.50 | 471.60 | 461.50 | 466.50 | 452.33 | 14,978,988 |
| 2026-03-05 | 476.20 | 477.70 | 465.20 | 469.30 | 455.04 | 37,791,984 |
| 2026-03-04 | 476.70 | 483.90 | 475.10 | 476.20 | 461.73 | 15,967,666 |
| 2026-03-03 | 475.10 | 478.80 | 468.67 | 472.10 | 457.76 | 53,724,107 |
| 2026-03-02 | 483.80 | 483.80 | 473.10 | 476.70 | 462.22 | 10,254,423 |
| 2026-02-27 | 484.40 | 489.70 | 465.90 | 480.60 | 466.00 | 53,411,096 |
| 2026-02-26 | 490.50 | 493.60 | 478.70 | 485.00 | 470.27 | 10,451,481 |
| 2026-02-25 | 498.80 | 501.60 | 491.70 | 492.20 | 477.25 | 23,999,016 |
| 2026-02-24 | 499.80 | 508.20 | 497.80 | 501.20 | 485.97 | 15,694,142 |
| 2026-02-23 | 496.10 | 499.00 | 492.70 | 499.00 | 483.84 | 7,793,036 |
| 2026-02-20 | 496.10 | 499.70 | 492.40 | 494.60 | 479.57 | 10,106,206 |
| 2026-02-19 | 496.50 | 496.80 | 484.60 | 496.80 | 481.71 | 12,616,746 |
| 2026-02-18 | 495.00 | 499.90 | 492.60 | 494.20 | 479.19 | 13,744,877 |
| 2026-02-17 | 489.70 | 495.30 | 488.50 | 494.50 | 479.48 | 15,066,798 |
| 2026-02-16 | 488.00 | 490.13 | 483.50 | 489.30 | 474.44 | 9,281,475 |
| 2026-02-13 | 477.00 | 491.80 | 472.40 | 488.70 | 473.85 | 28,328,136 |
| 2026-02-12 | 472.20 | 475.60 | 464.40 | 475.60 | 461.15 | 33,916,414 |
| 2026-02-11 | 459.00 | 476.10 | 457.20 | 470.20 | 455.92 | 22,021,528 |
| 2026-02-10 | 452.40 | 458.63 | 452.00 | 458.40 | 444.47 | 7,380,528 |
| 2026-02-09 | 452.90 | 455.70 | 447.40 | 452.90 | 439.14 | 9,897,532 |
| 2026-02-06 | 446.20 | 453.60 | 446.20 | 452.10 | 438.37 | 12,356,952 |
| 2026-02-05 | 449.60 | 451.30 | 441.80 | 449.30 | 435.65 | 12,051,033 |
| 2026-02-04 | 436.90 | 455.60 | 436.40 | 450.40 | 436.72 | 18,744,148 |
| 2026-02-03 | 430.40 | 435.40 | 425.90 | 435.40 | 422.17 | 9,972,795 |
| 2026-02-02 | 428.50 | 432.40 | 425.30 | 431.40 | 418.29 | 33,743,593 |
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.