Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-19 | 365.30 | 371.10 | 365.10 | 371.10 | 355.97 | 23,277,999 |
| 2025-05-16 | 366.10 | 369.60 | 362.90 | 362.90 | 348.10 | 42,015,471 |
| 2025-05-15 | 360.00 | 364.60 | 357.56 | 363.70 | 348.87 | 29,878,858 |
| 2025-05-14 | 364.20 | 370.20 | 362.60 | 368.10 | 344.02 | 17,353,239 |
| 2025-05-13 | 367.30 | 370.90 | 365.70 | 366.50 | 342.53 | 11,558,757 |
| 2025-05-12 | 379.00 | 379.90 | 366.10 | 368.70 | 344.59 | 19,092,397 |
| 2025-05-09 | 379.10 | 380.10 | 375.30 | 377.70 | 353.00 | 15,241,272 |
| 2025-05-08 | 380.60 | 382.80 | 375.80 | 377.20 | 352.53 | 16,602,563 |
| 2025-05-07 | 377.50 | 379.20 | 374.60 | 379.20 | 354.40 | 33,015,774 |
| 2025-05-06 | 374.20 | 380.10 | 373.80 | 376.80 | 352.16 | 12,904,790 |
| 2025-05-02 | 372.80 | 377.50 | 371.00 | 371.00 | 346.73 | 40,736,065 |
| 2025-05-01 | 371.90 | 373.10 | 368.50 | 372.50 | 348.14 | 12,743,189 |
| 2025-04-30 | 366.10 | 371.60 | 365.50 | 370.70 | 346.45 | 36,491,295 |
| 2025-04-29 | 358.30 | 366.00 | 356.40 | 364.90 | 341.03 | 16,949,693 |
| 2025-04-28 | 359.50 | 360.60 | 355.70 | 357.30 | 333.93 | 33,908,326 |
| 2025-04-25 | 358.30 | 364.10 | 357.90 | 357.90 | 334.49 | 34,230,563 |
| 2025-04-24 | 360.90 | 363.50 | 358.40 | 360.30 | 336.73 | 41,267,011 |
| 2025-04-23 | 357.60 | 359.80 | 353.20 | 357.70 | 334.30 | 22,633,058 |
| 2025-04-22 | 356.60 | 365.00 | 356.50 | 359.90 | 336.36 | 21,298,406 |
| 2025-04-17 | 343.60 | 355.30 | 343.60 | 354.60 | 331.41 | 21,422,540 |
| 2025-04-16 | 346.00 | 350.05 | 344.90 | 345.60 | 323.00 | 21,913,794 |
| 2025-04-15 | 337.80 | 345.90 | 337.23 | 345.50 | 322.90 | 34,109,618 |
| 2025-04-14 | 332.00 | 337.70 | 330.00 | 336.40 | 314.40 | 22,516,837 |
| 2025-04-11 | 317.40 | 328.10 | 314.90 | 327.70 | 306.27 | 31,429,858 |
| 2025-04-10 | 320.00 | 326.50 | 310.30 | 314.60 | 294.02 | 49,346,954 |
| 2025-04-09 | 334.90 | 336.84 | 328.70 | 335.20 | 313.28 | 23,708,364 |
| 2025-04-08 | 328.00 | 338.40 | 323.80 | 337.40 | 315.33 | 17,617,330 |
| 2025-04-07 | 337.90 | 339.60 | 325.50 | 327.10 | 305.71 | 23,966,941 |
| 2025-04-04 | 346.30 | 350.10 | 340.00 | 340.00 | 317.76 | 20,691,651 |
| 2025-04-03 | 333.20 | 347.20 | 331.79 | 345.60 | 323.00 | 30,382,713 |
| 2025-04-02 | 329.10 | 332.30 | 328.70 | 331.10 | 309.44 | 12,131,703 |
| 2025-04-01 | 332.90 | 334.70 | 321.50 | 330.00 | 308.42 | 16,470,471 |
| 2025-03-31 | 330.00 | 333.30 | 327.33 | 332.30 | 310.57 | 16,215,156 |
| 2025-03-28 | 329.10 | 335.40 | 328.70 | 332.30 | 310.57 | 26,765,444 |
| 2025-03-27 | 333.10 | 336.00 | 327.10 | 329.30 | 307.76 | 14,960,892 |
| 2025-03-26 | 330.60 | 334.10 | 329.90 | 332.70 | 310.94 | 41,366,459 |
| 2025-03-25 | 327.60 | 330.20 | 326.20 | 329.80 | 308.23 | 44,768,793 |
| 2025-03-24 | 324.80 | 326.50 | 322.00 | 325.80 | 304.49 | 14,486,983 |
| 2025-03-21 | 324.70 | 326.20 | 320.60 | 325.60 | 304.30 | 44,763,288 |
| 2025-03-20 | 321.00 | 324.60 | 319.50 | 324.00 | 302.81 | 29,155,453 |
| 2025-03-19 | 325.30 | 326.20 | 318.90 | 321.30 | 300.29 | 21,992,190 |
| 2025-03-18 | 326.60 | 329.20 | 321.80 | 326.10 | 304.77 | 20,839,686 |
| 2025-03-17 | 338.30 | 339.06 | 321.80 | 324.20 | 303.00 | 44,177,612 |
| 2025-03-14 | 371.70 | 371.70 | 337.87 | 339.20 | 317.01 | 33,581,654 |
| 2025-03-13 | 372.90 | 376.20 | 369.40 | 371.50 | 347.20 | 11,345,705 |
| 2025-03-12 | 371.90 | 375.00 | 369.30 | 375.00 | 350.47 | 9,634,869 |
| 2025-03-11 | 377.00 | 378.30 | 368.60 | 370.00 | 345.80 | 24,816,360 |
| 2025-03-10 | 380.80 | 382.20 | 377.50 | 378.10 | 353.37 | 36,151,750 |
| 2025-03-07 | 376.20 | 380.10 | 372.40 | 380.10 | 355.24 | 9,108,481 |
| 2025-03-06 | 381.40 | 381.40 | 371.60 | 375.90 | 351.31 | 23,145,426 |
| 2025-03-05 | 386.20 | 387.80 | 379.00 | 379.00 | 354.21 | 51,508,714 |
| 2025-03-04 | 377.20 | 389.33 | 376.70 | 388.70 | 363.28 | 26,635,170 |
| 2025-03-03 | 380.00 | 380.60 | 375.20 | 378.00 | 353.28 | 18,745,987 |
| 2025-02-28 | 378.30 | 382.10 | 377.44 | 380.20 | 355.33 | 19,263,945 |
| 2025-02-27 | 375.80 | 381.30 | 374.90 | 379.40 | 354.59 | 9,043,421 |
| 2025-02-26 | 376.60 | 379.10 | 376.10 | 378.10 | 353.37 | 9,726,254 |
| 2025-02-25 | 375.50 | 377.40 | 373.62 | 375.50 | 350.94 | 20,791,259 |
| 2025-02-24 | 375.90 | 376.40 | 372.00 | 376.10 | 351.50 | 29,891,091 |
| 2025-02-21 | 375.40 | 377.80 | 372.90 | 374.10 | 349.63 | 15,997,114 |
| 2025-02-20 | 381.70 | 382.60 | 374.00 | 374.80 | 350.29 | 28,276,884 |
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.