Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-30 | 421.10 | 425.50 | 420.10 | 425.20 | 412.28 | 11,271,907 |
| 2026-01-29 | 419.20 | 422.30 | 417.00 | 420.60 | 407.82 | 15,348,184 |
| 2026-01-28 | 422.70 | 423.40 | 417.70 | 419.40 | 406.66 | 8,106,831 |
| 2026-01-27 | 416.00 | 420.00 | 412.60 | 420.00 | 407.24 | 9,162,014 |
| 2026-01-26 | 418.20 | 419.70 | 415.00 | 416.60 | 403.94 | 8,054,539 |
| 2026-01-23 | 417.10 | 420.10 | 411.70 | 413.20 | 400.65 | 8,983,841 |
| 2026-01-22 | 421.70 | 424.90 | 413.70 | 416.30 | 403.65 | 22,724,147 |
| 2026-01-21 | 424.50 | 426.40 | 421.40 | 422.20 | 409.37 | 14,067,036 |
| 2026-01-20 | 427.60 | 428.52 | 423.80 | 426.60 | 413.64 | 12,766,923 |
| 2026-01-19 | 428.70 | 430.10 | 423.20 | 425.80 | 412.86 | 14,274,273 |
| 2026-01-16 | 427.20 | 428.51 | 419.70 | 422.00 | 409.18 | 15,301,312 |
| 2026-01-15 | 422.90 | 431.90 | 422.90 | 428.50 | 415.48 | 12,472,045 |
| 2026-01-14 | 420.90 | 421.70 | 417.40 | 421.30 | 408.50 | 24,812,391 |
| 2026-01-13 | 418.50 | 423.60 | 417.90 | 420.00 | 407.24 | 9,559,689 |
| 2026-01-12 | 415.40 | 419.40 | 413.20 | 417.00 | 404.33 | 14,237,407 |
| 2026-01-09 | 419.50 | 420.70 | 412.60 | 415.40 | 402.78 | 19,298,423 |
| 2026-01-08 | 438.60 | 438.60 | 419.90 | 422.10 | 409.28 | 30,594,121 |
| 2026-01-07 | 452.30 | 456.50 | 448.30 | 452.60 | 438.85 | 18,930,889 |
| 2026-01-06 | 445.60 | 457.70 | 441.90 | 455.00 | 441.18 | 19,714,419 |
| 2026-01-05 | 443.30 | 443.70 | 437.20 | 442.60 | 429.15 | 9,291,191 |
| 2026-01-02 | 442.90 | 445.30 | 441.20 | 442.20 | 428.77 | 7,803,801 |
| 2025-12-31 | 446.10 | 446.20 | 439.90 | 441.80 | 428.38 | 2,800,823 |
| 2025-12-30 | 440.50 | 443.60 | 438.10 | 443.60 | 430.12 | 11,248,275 |
| 2025-12-29 | 437.80 | 440.80 | 435.40 | 440.30 | 426.92 | 5,469,844 |
| 2025-12-24 | 439.30 | 441.40 | 436.90 | 438.00 | 424.69 | 2,284,501 |
| 2025-12-23 | 439.80 | 441.30 | 437.20 | 438.30 | 424.99 | 8,332,863 |
| 2025-12-22 | 440.50 | 440.90 | 434.60 | 439.00 | 425.66 | 6,904,899 |
| 2025-12-19 | 440.50 | 443.20 | 439.10 | 442.10 | 428.67 | 30,050,428 |
| 2025-12-18 | 440.70 | 442.25 | 437.00 | 440.50 | 427.12 | 13,150,098 |
| 2025-12-17 | 441.80 | 442.60 | 437.70 | 438.90 | 425.57 | 15,484,216 |
| 2025-12-16 | 439.90 | 441.40 | 436.37 | 440.50 | 427.12 | 19,321,063 |
| 2025-12-15 | 440.20 | 442.90 | 433.50 | 439.00 | 425.66 | 15,081,712 |
| 2025-12-12 | 443.40 | 446.90 | 438.90 | 440.80 | 427.41 | 10,958,570 |
| 2025-12-11 | 447.70 | 448.50 | 444.20 | 446.00 | 432.45 | 10,191,127 |
| 2025-12-10 | 440.80 | 449.90 | 440.80 | 447.10 | 433.52 | 14,150,434 |
| 2025-12-09 | 451.00 | 452.40 | 435.50 | 440.00 | 426.63 | 14,088,549 |
| 2025-12-08 | 452.20 | 453.50 | 449.80 | 449.80 | 436.14 | 9,838,520 |
| 2025-12-05 | 454.90 | 458.19 | 449.30 | 453.00 | 439.24 | 14,016,424 |
| 2025-12-04 | 449.90 | 455.10 | 448.80 | 452.00 | 438.27 | 12,052,425 |
| 2025-12-03 | 457.50 | 458.80 | 444.50 | 450.90 | 437.20 | 17,602,304 |
| 2025-12-02 | 455.60 | 458.90 | 454.40 | 456.80 | 442.92 | 16,627,126 |
| 2025-12-01 | 448.30 | 455.00 | 448.30 | 453.00 | 439.24 | 18,204,002 |
| 2025-11-28 | 456.30 | 457.00 | 450.30 | 450.30 | 436.62 | 10,489,351 |
| 2025-11-27 | 452.20 | 458.30 | 452.20 | 455.20 | 441.37 | 7,568,552 |
| 2025-11-26 | 451.80 | 456.50 | 445.60 | 453.40 | 439.63 | 21,253,673 |
| 2025-11-25 | 447.10 | 448.50 | 441.30 | 445.10 | 431.58 | 24,077,292 |
| 2025-11-24 | 454.20 | 455.90 | 446.60 | 448.30 | 434.68 | 50,533,290 |
| 2025-11-21 | 445.50 | 454.30 | 444.70 | 452.50 | 438.75 | 22,722,054 |
| 2025-11-20 | 439.30 | 450.50 | 439.20 | 446.20 | 432.65 | 18,233,354 |
| 2025-11-19 | 441.20 | 445.00 | 439.00 | 439.50 | 426.15 | 20,918,563 |
| 2025-11-18 | 437.10 | 442.10 | 435.20 | 441.10 | 427.70 | 10,074,520 |
| 2025-11-17 | 439.60 | 440.80 | 434.80 | 437.50 | 424.21 | 6,254,857 |
| 2025-11-14 | 449.80 | 450.80 | 437.20 | 438.40 | 425.08 | 11,513,927 |
| 2025-11-13 | 454.10 | 455.60 | 447.80 | 451.30 | 437.59 | 7,683,495 |
| 2025-11-12 | 457.70 | 460.80 | 445.70 | 452.70 | 438.95 | 14,198,071 |
| 2025-11-11 | 480.00 | 480.90 | 457.10 | 461.90 | 447.87 | 13,755,818 |
| 2025-11-10 | 472.30 | 477.40 | 466.30 | 475.60 | 461.15 | 9,768,039 |
| 2025-11-07 | 475.00 | 476.70 | 470.40 | 474.30 | 459.89 | 13,239,270 |
| 2025-11-06 | 467.40 | 478.60 | 464.90 | 474.40 | 459.99 | 13,052,928 |
| 2025-11-05 | 463.10 | 467.50 | 460.30 | 466.30 | 452.13 | 10,761,614 |
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.