Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	454.60	460.50	448.70	460.50	446.51	37,084,453
2025-11-03	459.50	460.30	452.80	454.00	440.21	10,893,245
2025-10-31	463.60	465.90	459.40	459.40	445.44	11,916,714
2025-10-30	459.20	462.90	456.10	462.90	448.84	10,104,294
2025-10-29	458.20	458.60	452.88	457.10	443.21	9,000,088
2025-10-28	461.10	461.60	449.90	459.00	445.06	11,556,571
2025-10-27	455.70	459.50	454.20	458.80	444.86	8,507,314
2025-10-24	445.60	456.00	444.00	455.40	441.57	31,852,680
2025-10-23	449.30	450.01	443.40	445.60	432.06	37,249,345
2025-10-22	444.00	450.30	442.00	448.20	434.58	14,268,604
2025-10-21	444.80	445.40	442.60	442.80	429.35	11,078,293
2025-10-20	439.80	443.30	434.50	443.30	429.83	13,852,288
2025-10-17	442.50	444.50	438.50	442.10	428.67	16,448,585
2025-10-16	445.30	446.50	441.10	443.10	429.64	11,805,441
2025-10-15	449.40	450.67	442.10	444.90	431.38	10,165,203
2025-10-14	446.80	451.80	446.60	448.50	434.88	36,713,377
2025-10-13	448.90	448.90	444.48	445.80	432.26	15,501,390
2025-10-10	448.80	449.80	444.80	446.50	432.94	11,138,736
2025-10-09	443.80	447.90	439.40	445.50	431.97	7,543,156
2025-10-08	447.10	451.90	446.40	447.50	429.25	12,779,016
2025-10-07	450.20	450.80	430.10	448.40	430.11	14,577,999
2025-10-06	448.70	453.20	447.30	449.50	431.17	19,182,086
2025-10-03	453.60	456.60	443.50	448.70	430.40	11,519,960
2025-10-02	429.30	452.40	428.20	452.40	433.95	21,563,718
2025-10-01	443.10	446.10	429.70	429.70	412.18	48,885,482
2025-09-30	440.40	448.90	439.10	445.50	427.33	13,852,477
2025-09-29	440.50	444.20	439.51	440.70	422.73	8,529,901
2025-09-26	435.80	442.50	434.40	441.40	423.40	8,820,070
2025-09-25	431.60	437.80	429.10	434.60	416.88	7,035,848
2025-09-24	437.10	438.60	433.20	433.20	415.53	12,284,365
2025-09-23	432.40	436.80	430.90	434.80	417.07	7,784,239
2025-09-22	434.90	437.30	432.10	432.10	414.48	13,729,147
2025-09-19	431.80	437.80	430.70	434.80	417.07	39,471,033
2025-09-18	438.70	439.40	431.60	433.30	415.63	8,915,896
2025-09-17	441.70	444.21	439.00	439.70	421.77	8,732,480
2025-09-16	438.40	440.10	432.50	438.60	420.71	8,630,501
2025-09-15	441.30	443.80	437.90	439.70	421.77	6,852,533
2025-09-12	438.40	439.10	434.50	438.90	421.00	8,732,318
2025-09-11	436.80	438.60	434.50	437.70	419.85	13,386,947
2025-09-10	439.30	440.00	434.60	435.20	417.45	7,663,668
2025-09-09	442.20	443.80	437.50	438.90	421.00	18,891,050
2025-09-08	440.60	445.00	437.80	440.00	422.06	10,637,867
2025-09-05	439.70	442.60	434.70	441.00	423.02	10,087,006
2025-09-04	431.40	440.37	430.50	438.80	420.91	9,272,361
2025-09-03	423.80	431.30	420.10	431.10	413.52	11,350,084
2025-09-02	428.30	429.55	420.40	424.90	407.57	8,720,023
2025-09-01	434.00	434.50	429.00	431.00	413.42	8,043,457
2025-08-29	421.90	424.50	420.50	422.70	405.46	10,804,060
2025-08-28	428.50	428.50	417.00	422.50	405.27	5,299,214
2025-08-27	432.50	432.50	424.00	427.10	409.68	14,897,183
2025-08-26	427.70	432.90	424.60	432.00	414.38	20,616,629
2025-08-22	432.00	432.10	426.30	426.30	408.92	6,046,001
2025-08-21	428.30	431.50	426.80	431.50	413.90	8,372,604
2025-08-20	424.20	427.80	422.00	427.20	409.78	13,990,356
2025-08-19	417.10	423.20	414.10	422.00	404.79	9,892,897
2025-08-18	414.40	415.60	412.34	415.60	398.65	7,705,478
2025-08-15	415.10	415.80	411.60	413.20	396.35	8,456,507
2025-08-14	415.30	415.90	411.10	414.10	397.21	7,045,868
2025-08-13	413.10	417.00	412.30	414.60	397.69	18,463,279
2025-08-12	411.90	414.91	411.30	412.80	395.97	9,869,139

← NewerPage 5 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.