Tesco PLC historical data

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

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

← NewerPage 3 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.