Tesco PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-11	409.60	412.60	408.20	411.50	394.72	19,907,589
2025-08-08	412.70	413.60	406.90	406.90	390.31	20,914,309
2025-08-07	420.60	421.30	409.40	410.90	394.14	45,375,249
2025-08-06	422.70	422.70	416.60	421.00	403.83	21,380,142
2025-08-05	425.20	425.90	416.00	421.80	404.60	24,334,873
2025-08-04	424.30	426.80	422.76	425.30	407.96	28,436,336
2025-08-01	425.70	427.00	423.30	424.00	406.71	13,909,993
2025-07-31	424.80	426.70	421.80	425.40	408.05	17,748,751
2025-07-30	425.60	425.80	421.00	423.60	406.33	11,156,965
2025-07-29	423.10	425.50	419.80	425.00	407.67	11,104,707
2025-07-28	429.70	430.00	421.10	423.50	406.23	6,748,264
2025-07-25	428.10	428.80	424.70	428.50	411.03	26,897,770
2025-07-24	426.40	431.70	426.40	428.00	410.55	14,774,573
2025-07-23	425.90	429.80	423.20	428.00	410.55	11,181,988
2025-07-22	423.20	428.10	422.90	426.10	408.72	21,978,364
2025-07-21	415.60	425.50	415.60	424.50	407.19	28,791,512
2025-07-18	413.20	417.80	413.20	416.20	399.23	9,146,506
2025-07-17	408.10	412.90	408.10	412.10	395.29	11,230,188
2025-07-16	407.00	411.10	406.80	407.60	390.98	12,365,856
2025-07-15	410.40	410.40	406.30	407.80	391.17	8,331,785
2025-07-14	401.90	409.80	401.30	409.80	393.09	9,910,970
2025-07-11	401.60	404.30	398.80	401.10	384.74	7,866,603
2025-07-10	404.50	404.70	400.00	401.10	384.74	12,539,030
2025-07-09	400.80	402.70	397.50	402.70	386.28	12,603,329
2025-07-08	402.30	403.90	398.15	400.10	383.78	17,543,396
2025-07-07	406.10	407.00	402.60	404.10	387.62	9,530,973
2025-07-04	405.60	406.60	402.30	405.50	388.96	15,936,897
2025-07-03	396.90	405.40	396.61	405.00	388.48	11,326,433
2025-07-02	406.90	407.70	393.60	395.80	379.66	26,048,740
2025-07-01	402.00	408.00	401.40	406.00	389.44	12,020,667
2025-06-30	402.10	402.90	397.30	401.30	384.94	20,081,911
2025-06-27	402.30	407.90	400.80	400.90	384.55	26,731,297
2025-06-26	401.60	405.30	400.80	402.90	386.47	12,441,113
2025-06-25	402.40	405.80	402.00	402.10	385.70	21,654,679
2025-06-24	401.10	404.00	397.90	402.50	386.09	21,076,423
2025-06-23	401.50	404.20	400.50	401.10	384.74	15,979,314
2025-06-20	401.60	405.20	401.30	402.00	385.61	33,357,164
2025-06-19	402.00	404.70	400.70	402.20	385.80	14,534,121
2025-06-18	398.20	401.55	397.60	400.80	384.46	18,926,126
2025-06-17	393.60	396.20	392.35	396.20	380.04	11,559,648
2025-06-16	396.80	397.80	394.00	394.10	378.03	23,145,307
2025-06-13	387.60	399.30	386.80	398.20	381.96	15,913,036
2025-06-12	389.40	397.60	385.20	391.60	375.63	23,311,547
2025-06-11	384.30	386.80	382.42	385.30	369.59	18,777,533
2025-06-10	386.40	387.30	382.90	385.50	369.78	12,563,823
2025-06-09	391.90	392.10	383.25	384.60	368.92	16,310,948
2025-06-06	387.80	392.40	385.90	390.60	374.67	12,834,489
2025-06-05	388.50	389.70	385.00	387.30	371.51	15,886,140
2025-06-04	390.50	391.70	387.70	388.60	372.75	14,450,402
2025-06-03	397.90	398.30	390.00	390.00	374.10	17,577,986
2025-06-02	388.40	391.80	387.40	390.60	374.67	30,528,604
2025-05-30	384.70	391.20	383.70	388.00	372.18	31,280,765
2025-05-29	385.60	385.90	376.90	382.50	366.90	19,686,401
2025-05-28	388.00	389.70	385.40	385.40	369.68	29,006,592
2025-05-27	382.60	387.55	381.60	386.80	371.03	23,068,810
2025-05-23	381.10	384.80	379.90	381.70	366.13	34,676,379
2025-05-22	379.20	383.40	378.40	381.50	365.94	23,353,028
2025-05-21	377.20	380.60	376.10	380.60	365.08	17,127,505
2025-05-20	372.50	378.80	370.10	377.90	362.49	20,051,879
2025-05-19	365.30	371.10	365.10	371.10	355.97	23,277,999

← NewerPage 6 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.