Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 483.65 | 484.70 | 477.00 | 480.75 | 466.15 | 10,954,223 |
| 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 |
← NewerPage 3 of 3 · 128 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.