Tesco PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-19 | 382.20 | 385.10 | 379.80 | 380.90 | 355.99 | 14,086,512 |
| 2025-02-18 | 393.30 | 394.20 | 382.30 | 382.30 | 357.30 | 23,268,010 |
| 2025-02-17 | 396.40 | 397.10 | 394.10 | 397.00 | 371.03 | 6,494,680 |
| 2025-02-14 | 395.90 | 397.00 | 393.10 | 396.60 | 370.66 | 22,063,852 |
| 2025-02-13 | 396.20 | 397.60 | 393.00 | 395.40 | 369.54 | 7,892,835 |
| 2025-02-12 | 393.20 | 395.30 | 389.60 | 392.90 | 367.20 | 8,330,195 |
| 2025-02-11 | 391.00 | 398.10 | 390.20 | 394.50 | 368.70 | 20,056,762 |
| 2025-02-10 | 387.00 | 391.00 | 387.00 | 389.80 | 364.31 | 11,536,783 |
| 2025-02-07 | 386.00 | 389.50 | 386.00 | 387.30 | 361.97 | 8,884,480 |
| 2025-02-06 | 389.30 | 391.80 | 387.00 | 387.00 | 361.69 | 11,673,803 |
| 2025-02-05 | 376.10 | 387.80 | 375.60 | 387.60 | 362.25 | 25,475,646 |
| 2025-02-04 | 372.10 | 377.60 | 370.90 | 377.40 | 352.72 | 11,475,837 |
| 2025-02-03 | 369.10 | 372.80 | 369.10 | 372.40 | 348.04 | 10,232,024 |
| 2025-01-31 | 373.30 | 375.10 | 371.40 | 372.20 | 347.86 | 15,480,157 |
| 2025-01-30 | 369.00 | 374.50 | 369.00 | 373.70 | 349.26 | 10,603,505 |
| 2025-01-29 | 370.40 | 372.20 | 368.60 | 368.80 | 344.68 | 14,401,799 |
| 2025-01-28 | 365.10 | 371.70 | 364.50 | 370.60 | 346.36 | 7,863,322 |
| 2025-01-27 | 359.90 | 366.50 | 359.60 | 363.70 | 339.91 | 18,743,571 |
| 2025-01-24 | 366.20 | 367.50 | 358.80 | 360.00 | 336.45 | 19,544,316 |
| 2025-01-23 | 370.20 | 372.06 | 365.10 | 366.60 | 342.62 | 49,622,941 |
| 2025-01-22 | 367.60 | 371.30 | 365.60 | 370.20 | 345.99 | 18,550,401 |
| 2025-01-21 | 366.10 | 368.30 | 365.20 | 367.50 | 343.46 | 9,429,212 |
| 2025-01-20 | 364.00 | 366.70 | 363.03 | 366.70 | 342.72 | 16,618,417 |
| 2025-01-17 | 363.00 | 367.00 | 361.80 | 364.60 | 340.75 | 19,188,937 |
| 2025-01-16 | 361.00 | 361.90 | 357.50 | 361.00 | 337.39 | 24,014,885 |
| 2025-01-15 | 356.80 | 361.00 | 355.90 | 360.60 | 337.02 | 16,576,012 |
| 2025-01-14 | 360.20 | 360.80 | 353.70 | 356.60 | 333.28 | 16,460,067 |
| 2025-01-13 | 359.40 | 362.20 | 358.20 | 360.20 | 336.64 | 16,110,260 |
| 2025-01-10 | 368.90 | 369.30 | 358.40 | 359.70 | 336.17 | 14,778,234 |
| 2025-01-09 | 362.00 | 368.90 | 354.50 | 368.00 | 343.93 | 22,838,791 |
| 2025-01-08 | 371.50 | 375.10 | 366.59 | 370.00 | 345.80 | 12,120,410 |
| 2025-01-07 | 370.60 | 372.30 | 365.10 | 370.60 | 346.36 | 15,707,671 |
| 2025-01-06 | 372.80 | 373.90 | 368.60 | 373.00 | 348.60 | 15,179,101 |
| 2025-01-03 | 372.20 | 374.90 | 371.60 | 372.30 | 347.95 | 9,184,217 |
| 2025-01-02 | 369.30 | 373.30 | 367.80 | 372.70 | 348.32 | 6,901,392 |
| 2024-12-31 | 365.40 | 369.30 | 364.60 | 368.30 | 344.21 | 4,497,593 |
| 2024-12-30 | 366.40 | 367.90 | 364.80 | 365.60 | 341.69 | 12,322,437 |
| 2024-12-27 | 368.50 | 369.00 | 366.00 | 366.90 | 342.90 | 5,777,305 |
| 2024-12-24 | 366.90 | 369.30 | 365.80 | 368.50 | 344.40 | 3,125,761 |
| 2024-12-23 | 364.80 | 367.80 | 362.40 | 366.00 | 342.06 | 6,240,711 |
| 2024-12-20 | 367.80 | 368.90 | 364.60 | 366.40 | 342.44 | 40,046,444 |
| 2024-12-19 | 371.20 | 372.09 | 368.20 | 368.50 | 344.40 | 22,673,919 |
| 2024-12-18 | 373.30 | 375.70 | 371.00 | 372.90 | 348.51 | 22,537,115 |
| 2024-12-17 | 371.00 | 375.40 | 370.50 | 374.00 | 349.54 | 11,827,784 |
| 2024-12-16 | 371.70 | 375.20 | 371.10 | 373.10 | 348.70 | 21,555,512 |
| 2024-12-13 | 370.50 | 372.00 | 369.70 | 372.00 | 347.67 | 8,880,489 |
| 2024-12-12 | 369.70 | 371.80 | 366.80 | 370.60 | 346.36 | 9,255,855 |
| 2024-12-11 | 366.90 | 371.80 | 366.80 | 370.20 | 345.99 | 31,375,386 |
| 2024-12-10 | 365.60 | 370.30 | 365.40 | 368.60 | 344.49 | 25,395,219 |
| 2024-12-09 | 367.20 | 368.40 | 363.90 | 364.80 | 340.94 | 7,971,804 |
| 2024-12-06 | 374.20 | 374.70 | 366.90 | 366.90 | 342.90 | 37,731,386 |
| 2024-12-05 | 375.30 | 375.30 | 371.60 | 374.50 | 350.01 | 21,116,190 |
| 2024-12-04 | 371.60 | 374.90 | 371.60 | 373.00 | 348.60 | 33,294,130 |
| 2024-12-03 | 366.70 | 371.80 | 366.70 | 371.10 | 346.83 | 9,721,217 |
| 2024-12-02 | 367.10 | 369.20 | 364.50 | 366.70 | 342.72 | 10,480,170 |
| 2024-11-29 | 365.00 | 367.30 | 363.20 | 366.40 | 342.44 | 14,636,560 |
| 2024-11-28 | 364.20 | 367.70 | 361.40 | 366.20 | 342.25 | 13,744,920 |
| 2024-11-27 | 351.10 | 358.50 | 351.00 | 357.90 | 334.49 | 32,233,851 |
| 2024-11-26 | 351.60 | 354.60 | 350.40 | 350.40 | 327.48 | 19,234,925 |
| 2024-11-25 | 353.60 | 354.10 | 348.10 | 352.20 | 329.16 | 52,707,475 |
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.